Rajkamal Synthetics Limited (BOM:514028)
India
· Delayed Price · Currency is INR 33.99
+0.36 (1.07%)
At close: Mar 9, 2026
Rajkamal Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.50 | 36.50 | 33.34 | 33.99 | 33.99 | 1.07% | 1,473 |
| Mar 6, 2026 | 38.25 | 38.25 | 33.00 | 33.63 | 33.63 | -5.61% | 2,359 |
| Mar 5, 2026 | 38.50 | 38.50 | 32.61 | 35.63 | 35.63 | -0.28% | 2,252 |
| Mar 4, 2026 | 38.00 | 38.88 | 35.41 | 35.73 | 35.73 | -8.38% | 1,856 |
| Mar 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.68% | 800 |
| Feb 27, 2026 | 41.00 | 41.00 | 37.21 | 40.49 | 40.49 | 1.25% | 6,049 |
| Feb 26, 2026 | 37.05 | 39.99 | 37.01 | 39.99 | 39.99 | 7.88% | 752 |
| Feb 25, 2026 | 39.86 | 43.79 | 37.01 | 37.07 | 37.07 | -7.26% | 2,344 |
| Feb 24, 2026 | 38.97 | 42.00 | 37.00 | 39.97 | 39.97 | 2.57% | 2,035 |
| Feb 23, 2026 | 37.85 | 39.80 | 34.50 | 38.97 | 38.97 | 7.50% | 883 |
| Feb 20, 2026 | 42.94 | 42.94 | 36.00 | 36.25 | 36.25 | -7.67% | 474 |
| Feb 19, 2026 | 39.35 | 39.85 | 37.40 | 39.26 | 39.26 | 0.46% | 3,689 |
| Feb 18, 2026 | 42.50 | 42.50 | 39.05 | 39.08 | 39.08 | -5.63% | 539 |
| Feb 17, 2026 | 43.98 | 43.98 | 38.01 | 41.41 | 41.41 | -0.22% | 163 |
| Feb 16, 2026 | 41.99 | 45.80 | 39.20 | 41.50 | 41.50 | -0.69% | 680 |
| Feb 13, 2026 | 44.99 | 44.99 | 39.33 | 41.79 | 41.79 | -4.37% | 2,644 |
| Feb 12, 2026 | 42.82 | 43.70 | 42.00 | 43.70 | 43.70 | 3.07% | 435 |
| Feb 11, 2026 | 45.49 | 45.49 | 41.00 | 42.40 | 42.40 | 2.17% | 157 |
| Feb 10, 2026 | 42.00 | 42.00 | 39.10 | 41.50 | 41.50 | 6.68% | 2,654 |
| Feb 9, 2026 | 41.99 | 41.99 | 38.80 | 38.90 | 38.90 | -8.96% | 585 |
| Feb 6, 2026 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 2.01% | 10 |
| Feb 5, 2026 | 45.99 | 45.99 | 41.89 | 41.89 | 41.89 | 0.14% | 13 |
| Feb 4, 2026 | 41.99 | 41.99 | 40.85 | 41.83 | 41.83 | 4.31% | 3,002 |
| Feb 3, 2026 | 43.45 | 43.45 | 39.95 | 40.10 | 40.10 | -4.52% | 5,379 |
| Feb 2, 2026 | 42.50 | 42.50 | 39.45 | 42.00 | 42.00 | 1.55% | 2,499 |
| Feb 1, 2026 | 45.40 | 45.40 | 41.15 | 41.36 | 41.36 | -4.48% | 2,817 |
| Jan 30, 2026 | 40.25 | 43.47 | 40.10 | 43.30 | 43.30 | 3.24% | 1,226 |
| Jan 29, 2026 | 42.85 | 42.99 | 40.09 | 41.94 | 41.94 | -0.62% | 2,799 |
| Jan 28, 2026 | 44.00 | 45.49 | 41.40 | 42.20 | 42.20 | -2.88% | 533 |
| Jan 27, 2026 | 43.55 | 43.55 | 42.18 | 43.45 | 43.45 | -2.14% | 1,941 |
| Jan 23, 2026 | 45.00 | 45.00 | 41.08 | 44.40 | 44.40 | 3.35% | 174 |
| Jan 22, 2026 | 39.11 | 42.96 | 39.11 | 42.96 | 42.96 | 4.99% | 28,950 |
| Jan 21, 2026 | 41.99 | 41.99 | 40.00 | 40.92 | 40.92 | 1.99% | 634 |
| Jan 20, 2026 | 39.10 | 42.85 | 39.10 | 40.12 | 40.12 | -1.91% | 26,992 |
| Jan 19, 2026 | 44.10 | 44.10 | 40.82 | 40.90 | 40.90 | -3.88% | 2,988 |
| Jan 16, 2026 | 43.97 | 43.97 | 42.10 | 42.55 | 42.55 | -3.23% | 567 |
| Jan 14, 2026 | 44.25 | 44.25 | 41.01 | 43.97 | 43.97 | 2.49% | 250 |
| Jan 13, 2026 | 45.00 | 46.95 | 42.75 | 42.90 | 42.90 | -4.67% | 2,030 |
| Jan 12, 2026 | 46.33 | 46.33 | 42.00 | 45.00 | 45.00 | 1.97% | 1,988 |
| Jan 9, 2026 | 46.80 | 47.75 | 43.81 | 44.13 | 44.13 | -4.27% | 3,529 |
| Jan 8, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 2.44% | 151 |
| Jan 7, 2026 | 42.70 | 46.98 | 42.70 | 45.00 | 45.00 | 0.56% | 246 |
| Jan 6, 2026 | 45.00 | 45.00 | 43.35 | 44.75 | 44.75 | -1.65% | 2,483 |
| Jan 5, 2026 | 49.80 | 49.80 | 45.50 | 45.50 | 45.50 | -4.79% | 414 |
| Jan 2, 2026 | 48.00 | 48.40 | 45.10 | 47.79 | 47.79 | 2.77% | 749 |
| Jan 1, 2026 | 46.00 | 46.50 | 44.00 | 46.50 | 46.50 | 4.94% | 5,841 |
| Dec 31, 2025 | 44.29 | 44.36 | 43.00 | 44.31 | 44.31 | 4.88% | 5,587 |
| Dec 30, 2025 | 41.52 | 44.80 | 41.00 | 42.25 | 42.25 | -1.65% | 22,530 |
| Dec 29, 2025 | 42.45 | 42.96 | 40.01 | 42.96 | 42.96 | 3.54% | 282 |
| Dec 26, 2025 | 40.50 | 41.99 | 40.30 | 41.49 | 41.49 | 1.69% | 1,926 |
| Dec 24, 2025 | 42.40 | 42.49 | 40.00 | 40.80 | 40.80 | -0.49% | 2,772 |
| Dec 23, 2025 | 42.45 | 42.45 | 40.00 | 41.00 | 41.00 | - | 8,069 |
| Dec 22, 2025 | 42.50 | 42.50 | 40.40 | 41.00 | 41.00 | -3.53% | 8,315 |
| Dec 19, 2025 | 43.50 | 43.50 | 41.55 | 42.50 | 42.50 | -2.19% | 3,425 |
| Dec 18, 2025 | 44.00 | 44.00 | 41.75 | 43.45 | 43.45 | -1.03% | 2,162 |
| Dec 17, 2025 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | -0.23% | 201 |
| Dec 16, 2025 | 43.00 | 44.10 | 42.60 | 44.00 | 44.00 | 3.70% | 9,079 |
| Dec 15, 2025 | 43.08 | 43.95 | 42.20 | 42.43 | 42.43 | -3.48% | 1,215 |
| Dec 12, 2025 | 42.49 | 44.04 | 40.41 | 43.96 | 43.96 | 4.79% | 11,851 |
| Dec 11, 2025 | 42.00 | 42.00 | 39.50 | 41.95 | 41.95 | 2.32% | 4,925 |
| Dec 10, 2025 | 42.01 | 44.20 | 40.86 | 41.00 | 41.00 | -3.48% | 2,363 |
| Dec 9, 2025 | 43.55 | 43.55 | 39.88 | 42.48 | 42.48 | 1.22% | 5,801 |
| Dec 8, 2025 | 42.75 | 42.75 | 39.50 | 41.97 | 41.97 | 1.89% | 1,171 |
| Dec 5, 2025 | 42.15 | 42.62 | 38.90 | 41.19 | 41.19 | 1.45% | 5,767 |
| Dec 4, 2025 | 41.50 | 41.50 | 38.05 | 40.60 | 40.60 | 1.53% | 1,497 |
| Dec 3, 2025 | 40.00 | 40.00 | 39.99 | 39.99 | 39.99 | 2.28% | 451 |
| Dec 2, 2025 | 40.18 | 40.18 | 38.40 | 39.10 | 39.10 | -2.69% | 451 |
| Dec 1, 2025 | 38.00 | 40.46 | 38.00 | 40.18 | 40.18 | 4.26% | 5,221 |
| Nov 28, 2025 | 37.99 | 38.80 | 36.49 | 38.54 | 38.54 | 4.27% | 982 |
| Nov 27, 2025 | 35.00 | 36.99 | 35.00 | 36.96 | 36.96 | 3.70% | 560 |
| Nov 26, 2025 | 35.00 | 35.70 | 35.00 | 35.64 | 35.64 | 4.82% | 3,251 |
| Nov 25, 2025 | 34.50 | 35.99 | 34.00 | 34.00 | 34.00 | -4.84% | 1,927 |
| Nov 24, 2025 | 36.00 | 37.48 | 35.62 | 35.73 | 35.73 | -4.67% | 702 |
| Nov 21, 2025 | 35.20 | 37.48 | 35.10 | 37.48 | 37.48 | 2.71% | 381 |
| Nov 20, 2025 | 36.70 | 37.00 | 36.28 | 36.49 | 36.49 | -4.43% | 5,307 |
| Nov 19, 2025 | 37.50 | 38.18 | 37.50 | 38.18 | 38.18 | -2.03% | 101 |
| Nov 18, 2025 | 39.00 | 39.00 | 36.10 | 38.97 | 38.97 | 2.58% | 1,243 |
| Nov 17, 2025 | 38.85 | 38.85 | 35.50 | 37.99 | 37.99 | 2.68% | 277 |
| Nov 14, 2025 | 35.41 | 37.99 | 35.41 | 37.00 | 37.00 | -0.24% | 1,378 |
| Nov 13, 2025 | 37.00 | 37.10 | 36.15 | 37.09 | 37.09 | -2.37% | 3,052 |
| Nov 12, 2025 | 40.00 | 40.00 | 36.40 | 37.99 | 37.99 | -0.76% | 2,659 |
| Nov 11, 2025 | 42.00 | 42.00 | 38.27 | 38.28 | 38.28 | -4.97% | 7,002 |
| Nov 10, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -4.98% | 8,500 |
| Nov 3, 2025 | 42.40 | 42.40 | 42.37 | 42.39 | 42.39 | -4.93% | 1,600 |
| Oct 27, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -4.99% | 500 |
| Oct 20, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -5.00% | 100 |
| Oct 13, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -4.98% | 700 |
| Oct 6, 2025 | 52.97 | 52.97 | 51.99 | 51.99 | 51.99 | 0.19% | 42 |
| Oct 3, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 4.20% | 1 |
| Oct 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3.17% | 1 |
| Sep 30, 2025 | 48.00 | 48.27 | 43.70 | 48.27 | 48.27 | 4.96% | 1,587 |
| Sep 29, 2025 | 43.12 | 45.99 | 43.12 | 45.99 | 45.99 | 4.52% | 6 |
| Sep 26, 2025 | 45.99 | 45.99 | 44.00 | 44.00 | 44.00 | -0.23% | 4 |
| Sep 25, 2025 | 44.11 | 45.93 | 44.10 | 44.10 | 44.10 | -4.13% | 599 |
| Sep 24, 2025 | 49.50 | 49.50 | 45.25 | 46.00 | 46.00 | -3.12% | 136 |
| Sep 23, 2025 | 47.50 | 50.29 | 47.40 | 47.48 | 47.48 | -4.62% | 1,261 |
| Sep 22, 2025 | 54.97 | 54.97 | 49.78 | 49.78 | 49.78 | -4.98% | 6,309 |
| Sep 19, 2025 | 50.00 | 52.50 | 50.00 | 52.39 | 52.39 | 4.78% | 5,731 |
| Sep 18, 2025 | 49.00 | 51.89 | 49.00 | 50.00 | 50.00 | 0.10% | 2,280 |
| Sep 17, 2025 | 47.50 | 50.00 | 47.50 | 49.95 | 49.95 | 4.04% | 6,077 |