Skip to main content
Raja Bahadur International Limited (BOM:503127)
India flag India · Delayed Price · Currency is INR
4,990.00
0.00 (0.00%)
At close: Apr 24, 2026

BOM:503127 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,990.004,990.004,990.004,990.004,990.004.94%1
Apr 22, 20265,251.005,251.004,755.054,755.054,755.05-4.93%4
Apr 21, 20265,001.005,001.505,001.005,001.505,001.50-20
Apr 17, 20265,050.005,050.004,988.005,001.355,001.35-4.74%21
Apr 16, 20265,096.005,250.005,096.005,250.005,250.00-2.12%17
Apr 15, 20265,335.455,365.005,303.355,363.955,363.954.98%47
Apr 13, 20264,935.005,150.004,935.005,109.555,109.553.53%31
Apr 10, 20264,935.454,935.454,935.454,935.454,935.454.68%2
Apr 9, 20264,715.004,715.004,715.004,715.004,715.000.10%2
Apr 8, 20264,710.104,710.104,710.104,710.104,710.104.86%1
Apr 7, 20264,492.004,492.004,492.004,492.004,492.00-1
Apr 6, 20264,278.504,492.004,278.504,492.004,492.004.99%2
Apr 2, 20264,278.504,278.504,278.504,278.504,278.50-0.50%1
Apr 1, 20264,300.004,300.004,300.004,300.004,300.00-4
Mar 27, 20264,300.004,300.004,300.004,300.004,300.00-0.24%8
Mar 25, 20264,310.504,310.504,310.504,310.504,310.50-0.01%1
Mar 24, 20264,350.004,350.004,311.004,311.004,311.00-2.02%5
Mar 20, 20264,400.004,400.004,400.004,400.004,400.00-3.83%1
Mar 10, 20264,575.004,575.004,575.004,575.004,575.00-1
Mar 5, 20264,575.004,575.004,575.004,575.004,575.004.78%1
Mar 4, 20264,375.054,381.054,366.254,366.254,366.25-5.00%303
Mar 2, 20264,596.004,596.004,596.004,596.004,596.00-0.04%2
Feb 27, 20264,598.004,598.004,598.004,598.004,598.000.17%1
Feb 26, 20264,590.004,590.004,590.004,590.004,590.002.30%1
Feb 24, 20264,253.704,487.004,175.054,487.004,487.004.96%4
Feb 20, 20264,227.054,399.004,227.054,275.054,275.05-2.84%7
Feb 18, 20264,400.004,400.004,400.004,400.004,400.004.14%4
Feb 17, 20264,525.554,525.554,225.054,225.054,225.05-1.97%7
Feb 9, 20264,310.054,310.054,310.054,310.054,310.050.05%10
Feb 6, 20264,308.054,308.054,308.054,308.054,308.050.77%1
Feb 3, 20264,275.054,275.054,275.054,275.054,275.05-2.57%1
Feb 2, 20264,180.104,388.004,180.104,388.004,388.004.97%119
Feb 1, 20264,135.104,180.054,135.104,180.054,180.05-3.95%6
Jan 30, 20264,352.054,352.054,352.054,352.054,352.05-3.50%25
Jan 29, 20264,490.004,510.004,490.004,510.004,510.00-2.47%6
Jan 28, 20264,236.004,624.004,235.004,624.004,624.004.85%45
Jan 27, 20264,410.104,410.104,410.104,410.104,410.10-0.92%3
Jan 22, 20264,451.004,451.004,451.004,451.004,451.00-10
Jan 21, 20264,451.004,451.004,451.004,451.004,451.00-60
Jan 20, 20264,600.004,600.004,451.004,451.004,451.00-2.82%6
Jan 13, 20264,622.004,622.004,254.004,580.004,580.004.04%5
Jan 9, 20264,737.004,737.004,402.004,402.004,402.00-2.45%3
Jan 7, 20264,511.054,512.354,511.054,512.354,512.350.03%71
Jan 6, 20264,511.054,511.054,511.054,511.054,511.05-2.99%30
Jan 5, 20264,650.004,650.004,650.004,650.004,650.00-1
Jan 2, 20264,650.004,650.004,650.004,650.004,650.000.58%5
Jan 1, 20264,623.004,623.004,623.004,623.004,623.00-4.97%4
Dec 29, 20254,890.004,890.004,865.004,865.004,865.00-0.51%20
Dec 24, 20254,981.004,981.004,508.004,890.004,890.003.06%5
Dec 23, 20254,690.004,745.004,551.004,745.004,745.004.29%23
Dec 22, 20254,600.004,760.004,436.004,550.004,550.00-2.46%31
Dec 15, 20254,664.954,664.954,664.954,664.954,664.954.48%5
Dec 11, 20254,465.004,465.004,465.004,465.004,465.00-0.01%1
Dec 10, 20254,600.004,600.004,461.004,465.404,465.40-4.88%29
Dec 9, 20254,500.004,699.004,500.004,694.454,694.454.60%100
Dec 4, 20254,489.004,489.004,488.004,488.004,488.00-0.02%53
Dec 3, 20254,276.004,489.004,276.004,489.004,489.004.98%174
Dec 2, 20254,276.004,276.004,276.004,276.004,276.000.02%5
Nov 28, 20254,466.004,466.004,260.004,275.004,275.000.47%39
Nov 27, 20254,325.004,325.004,255.004,255.004,255.00-1.62%4
Nov 25, 20254,252.004,325.004,250.004,325.004,325.00-2.04%94
Nov 21, 20254,625.004,625.004,415.004,415.004,415.000.17%2
Nov 19, 20254,407.404,407.404,407.404,407.404,407.404.94%2
Nov 14, 20254,200.004,200.004,200.004,200.004,200.000.60%20
Nov 13, 20254,175.004,175.004,175.004,175.004,175.000.58%2
Nov 12, 20254,151.004,151.004,151.004,151.004,151.00-8
Nov 11, 20254,270.004,270.004,151.004,151.004,151.00-2.79%12
Nov 4, 20254,270.004,270.004,270.004,270.004,270.000.22%1
Nov 3, 20254,680.004,680.004,260.004,260.704,260.70-4.44%30
Oct 31, 20254,374.554,592.004,370.004,458.604,458.601.92%27
Oct 30, 20254,604.004,604.004,372.804,374.554,374.55-4.96%7
Oct 29, 20254,465.004,602.904,465.004,602.904,602.905.00%21
Oct 28, 20254,185.004,383.754,185.004,383.754,383.755.00%9
Oct 27, 20254,340.804,340.804,175.004,175.004,175.00-3.82%2
Oct 24, 20254,253.004,650.004,253.004,340.804,340.80-3.00%140