Rajputana Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	166.15	168.19	163.02	165.55	165.55	0.11%	217,549
Aug 19, 2026	166.27	169.87	164.00	165.37	165.37	0.25%	138,111
Aug 18, 2026	165.00	165.20	163.74	164.95	164.95	0.03%	325,012
Aug 17, 2026	167.70	167.70	163.00	164.90	164.90	-0.31%	324,452
Aug 14, 2026	168.79	171.37	164.40	165.42	165.42	-0.81%	471,828
Aug 13, 2026	160.00	171.99	158.02	166.77	166.77	6.96%	4,889,441
Aug 12, 2026	156.00	159.00	152.80	155.92	155.92	1.70%	1,172,456
Aug 11, 2026	155.70	157.50	150.52	153.31	153.31	-1.05%	1,333,800
Aug 10, 2026	152.59	156.50	152.40	154.93	154.93	1.45%	376,521
Aug 7, 2026	153.00	156.49	151.00	152.72	152.72	-0.09%	285,421
Aug 6, 2026	151.00	155.00	150.50	152.85	152.85	1.60%	556,922
Aug 5, 2026	144.95	155.30	142.44	150.45	150.45	5.87%	895,636
Aug 4, 2026	142.89	147.75	138.65	142.11	142.11	-0.55%	1,569,049
Aug 3, 2026	143.00	143.99	140.90	142.89	142.89	1.32%	1,421,684
Jul 31, 2026	142.98	144.50	139.35	141.03	141.03	-0.69%	362,540
Jul 30, 2026	142.95	144.00	140.00	142.01	142.01	1.05%	185,935
Jul 29, 2026	141.89	145.80	140.00	140.53	140.53	0.77%	762,508
Jul 28, 2026	133.94	140.50	133.83	139.45	139.45	3.81%	415,920
Jul 27, 2026	134.99	137.05	132.20	134.33	134.33	1.21%	520,856
Jul 24, 2026	132.00	134.24	130.00	132.72	132.72	-1.13%	160,809
Jul 23, 2026	133.61	135.48	130.42	134.24	134.24	0.36%	252,974
Jul 22, 2026	132.80	137.19	130.00	133.76	133.76	0.54%	495,958
Jul 21, 2026	127.18	136.70	127.18	133.04	133.04	3.92%	715,857
Jul 20, 2026	128.50	128.88	125.79	128.02	128.02	-0.50%	82,692
Jul 17, 2026	127.20	129.68	127.20	128.66	128.66	-0.10%	48,039
Jul 16, 2026	129.50	130.70	127.31	128.79	128.79	0.80%	201,647
Jul 15, 2026	129.02	129.79	127.20	127.77	127.77	-0.80%	127,990
Jul 14, 2026	128.75	132.00	128.05	128.80	128.80	-0.02%	47,665
Jul 13, 2026	129.00	129.45	128.00	128.82	128.82	-0.26%	80,624
Jul 10, 2026	132.29	132.29	128.61	129.15	129.15	-1.59%	48,452
Jul 9, 2026	129.47	132.49	129.47	131.23	131.23	1.59%	144,162
Jul 8, 2026	130.65	133.78	128.50	129.17	129.17	-1.13%	305,681
Jul 7, 2026	130.87	131.00	128.51	130.65	130.65	0.12%	114,277
Jul 6, 2026	132.00	132.44	128.11	130.49	130.49	0.38%	160,515
Jul 3, 2026	131.90	137.46	129.25	129.99	129.99	-0.83%	514,538
Jul 2, 2026	129.05	132.00	128.42	131.08	131.08	1.73%	187,080
Jul 1, 2026	129.02	129.99	128.00	128.85	128.85	-0.13%	78,621
Jun 30, 2026	128.00	131.19	127.71	129.02	129.02	0.31%	93,919
Jun 29, 2026	129.00	129.60	127.05	128.62	128.62	0.36%	119,645
Jun 25, 2026	129.30	129.49	127.50	128.16	128.16	-0.10%	312,720
Jun 24, 2026	129.30	129.68	127.95	128.29	128.29	-0.81%	134,568
Jun 23, 2026	130.00	130.39	128.15	129.34	129.34	-0.45%	66,395
Jun 22, 2026	130.97	130.97	128.50	129.92	129.92	-0.05%	169,146
Jun 19, 2026	130.60	130.78	128.91	129.99	129.99	0.01%	152,703
Jun 18, 2026	130.89	132.93	129.31	129.98	129.98	0.29%	107,952
Jun 17, 2026	130.85	132.00	129.06	129.60	129.60	-0.96%	135,580
Jun 16, 2026	130.79	131.89	129.78	130.85	130.85	0.05%	157,159
Jun 15, 2026	132.97	132.97	129.60	130.78	130.78	0.30%	354,029
Jun 12, 2026	128.05	132.21	127.22	130.39	130.39	1.73%	554,875
Jun 11, 2026	127.31	128.39	125.26	128.17	128.17	0.12%	269,586