Rajdarshan Industries Limited (BOM:526662)
India
· Delayed Price · Currency is INR 41.99
+1.89 (4.71%)
At close: Apr 28, 2026
Rajdarshan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -4.24% | 100 |
| Apr 28, 2026 | 39.19 | 43.47 | 39.19 | 41.99 | 41.99 | 4.71% | 494 |
| Apr 27, 2026 | 37.11 | 40.31 | 37.11 | 40.10 | 40.10 | -5.96% | 229 |
| Apr 24, 2026 | 42.73 | 42.73 | 42.64 | 42.64 | 42.64 | 10.58% | 1,209 |
| Apr 23, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.13% | 1 |
| Apr 22, 2026 | 39.50 | 39.50 | 38.51 | 38.51 | 38.51 | -2.75% | 185 |
| Apr 15, 2026 | 39.66 | 39.66 | 39.60 | 39.60 | 39.60 | 2.33% | 25 |
| Apr 13, 2026 | 38.30 | 38.70 | 38.30 | 38.70 | 38.70 | -7.64% | 116 |
| Apr 10, 2026 | 36.64 | 41.90 | 36.64 | 41.90 | 41.90 | 17.86% | 105 |
| Apr 8, 2026 | 39.00 | 39.46 | 35.55 | 35.55 | 35.55 | -3.66% | 1,045 |
| Apr 6, 2026 | 37.40 | 37.40 | 36.90 | 36.90 | 36.90 | 4.98% | 2 |
| Apr 2, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 2.48% | 26 |
| Mar 30, 2026 | 34.30 | 34.30 | 31.62 | 34.30 | 34.30 | -2.00% | 1,071 |
| Mar 27, 2026 | 36.80 | 36.80 | 35.00 | 35.00 | 35.00 | -6.79% | 104 |
| Mar 25, 2026 | 37.00 | 38.30 | 36.06 | 37.55 | 37.55 | 1.05% | 12,232 |
| Mar 24, 2026 | 36.99 | 39.40 | 36.00 | 37.16 | 37.16 | 3.22% | 5,088 |
| Mar 23, 2026 | 37.68 | 38.75 | 34.99 | 36.00 | 36.00 | -7.67% | 14,573 |
| Mar 20, 2026 | 38.80 | 39.18 | 38.50 | 38.99 | 38.99 | -0.10% | 62,550 |
| Mar 19, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - | 31 |
| Mar 18, 2026 | 39.50 | 39.50 | 39.03 | 39.03 | 39.03 | -6.85% | 12 |
| Mar 17, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | 19 |
| Mar 16, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -5.63% | 20 |
| Mar 12, 2026 | 43.90 | 44.90 | 43.90 | 44.40 | 44.40 | 13.85% | 2 |
| Mar 10, 2026 | 41.30 | 41.30 | 39.00 | 39.00 | 39.00 | -3.37% | 81 |
| Mar 9, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - | 1 |
| Mar 6, 2026 | 39.97 | 40.36 | 38.71 | 40.36 | 40.36 | 0.98% | 107 |
| Mar 5, 2026 | 39.99 | 39.99 | 39.97 | 39.97 | 39.97 | 5.05% | 30 |
| Mar 4, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -11.47% | 500 |
| Feb 27, 2026 | 47.00 | 47.00 | 42.20 | 42.98 | 42.98 | 1.37% | 39 |
| Feb 24, 2026 | 42.29 | 42.40 | 42.29 | 42.40 | 42.40 | 10.13% | 6 |
| Feb 23, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -5.75% | 7 |
| Feb 20, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.37% | 1 |
| Feb 19, 2026 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | -4.78% | 41 |
| Feb 18, 2026 | 43.00 | 43.11 | 42.80 | 43.06 | 43.06 | -0.05% | 35 |
| Feb 17, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - | 152 |
| Feb 13, 2026 | 41.50 | 43.08 | 40.76 | 43.08 | 43.08 | 5.07% | 48 |
| Feb 12, 2026 | 41.00 | 41.00 | 39.70 | 41.00 | 41.00 | -0.99% | 755 |
| Feb 11, 2026 | 41.71 | 41.71 | 41.41 | 41.41 | 41.41 | 2.75% | 211 |
| Feb 9, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1.92% | 12 |
| Feb 6, 2026 | 40.56 | 40.56 | 38.50 | 39.54 | 39.54 | -3.75% | 624 |
| Feb 4, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - | 10 |
| Feb 3, 2026 | 40.00 | 41.67 | 40.00 | 41.08 | 41.08 | 8.11% | 490 |
| Feb 2, 2026 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -11.81% | 19 |
| Feb 1, 2026 | 39.80 | 44.50 | 39.80 | 43.09 | 43.09 | 6.40% | 24 |
| Jan 30, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | -0.37% | 808 |
| Jan 28, 2026 | 38.01 | 42.89 | 38.01 | 40.65 | 40.65 | -6.10% | 982 |
| Jan 27, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.86% | 115 |
| Jan 23, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.47% | 10 |
| Jan 21, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.67% | 10 |
| Jan 20, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -5.68% | 45 |
| Jan 19, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.47% | 7 |
| Jan 16, 2026 | 44.20 | 45.00 | 44.20 | 44.76 | 44.76 | -1.32% | 127 |
| Jan 14, 2026 | 45.69 | 45.69 | 44.38 | 45.36 | 45.36 | -0.72% | 14 |
| Jan 12, 2026 | 45.69 | 45.70 | 45.69 | 45.69 | 45.69 | 0.40% | 501 |
| Jan 8, 2026 | 44.52 | 45.70 | 44.52 | 45.51 | 45.51 | 2.04% | 91 |
| Jan 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.12% | 131 |
| Jan 6, 2026 | 43.65 | 45.06 | 42.00 | 43.25 | 43.25 | -0.92% | 166 |
| Jan 5, 2026 | 45.00 | 46.18 | 43.65 | 43.65 | 43.65 | -3.28% | 399 |
| Jan 2, 2026 | 45.40 | 45.40 | 44.90 | 45.13 | 45.13 | -0.18% | 303 |
| Jan 1, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -6.14% | 1 |
| Dec 29, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 3.10% | 2 |
| Dec 26, 2025 | 48.00 | 48.00 | 46.72 | 46.72 | 46.72 | -2.26% | 22 |
| Dec 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 20 |
| Dec 23, 2025 | 47.70 | 51.98 | 47.00 | 47.80 | 47.80 | 2.80% | 3,938 |
| Dec 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2.74% | 145 |
| Dec 19, 2025 | 38.03 | 46.29 | 38.03 | 45.26 | 45.26 | -2.23% | 653 |
| Dec 18, 2025 | 48.20 | 48.20 | 46.03 | 46.29 | 46.29 | -3.96% | 61 |
| Dec 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -5.10% | 20 |
| Dec 16, 2025 | 51.77 | 51.77 | 50.31 | 50.79 | 50.79 | -1.89% | 400 |
| Dec 15, 2025 | 50.28 | 51.77 | 49.68 | 51.77 | 51.77 | - | 101 |
| Dec 11, 2025 | 46.40 | 51.77 | 45.69 | 51.77 | 51.77 | 11.57% | 30 |
| Dec 10, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.22% | 2 |
| Dec 9, 2025 | 47.30 | 47.30 | 46.30 | 46.30 | 46.30 | -7.93% | 19 |
| Dec 8, 2025 | 57.73 | 57.73 | 49.70 | 50.29 | 50.29 | -12.89% | 378 |
| Dec 5, 2025 | 58.00 | 58.00 | 57.07 | 57.73 | 57.73 | -2.22% | 396 |
| Dec 4, 2025 | 59.00 | 59.66 | 59.00 | 59.04 | 59.04 | -0.17% | 385 |
| Dec 3, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | 4.88% | 1 |
| Dec 2, 2025 | 55.87 | 56.39 | 55.86 | 56.39 | 56.39 | -1.98% | 200 |
| Dec 1, 2025 | 56.50 | 57.71 | 55.00 | 57.53 | 57.53 | 0.91% | 445 |
| Nov 28, 2025 | 56.40 | 57.02 | 56.00 | 57.01 | 57.01 | 9.97% | 719 |
| Nov 27, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | 40 |
| Nov 26, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | 100 |
| Nov 25, 2025 | 53.59 | 54.85 | 51.84 | 51.84 | 51.84 | -3.23% | 1,113 |
| Nov 24, 2025 | 51.66 | 53.80 | 51.24 | 53.57 | 53.57 | 4.87% | 531 |
| Nov 21, 2025 | 49.31 | 51.15 | 49.31 | 51.08 | 51.08 | 8.17% | 22 |
| Nov 20, 2025 | 49.27 | 49.27 | 46.92 | 47.22 | 47.22 | -4.12% | 1,332 |
| Nov 19, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 1.99% | 50 |
| Nov 18, 2025 | 46.50 | 48.95 | 46.50 | 48.29 | 48.29 | 3.85% | 400 |
| Nov 17, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -1.06% | 943 |
| Nov 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.82% | 10 |
| Nov 12, 2025 | 46.99 | 47.00 | 44.90 | 46.16 | 46.16 | -3.81% | 417 |
| Nov 11, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 1.91% | 47 |
| Nov 6, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -1.88% | 25 |
| Nov 4, 2025 | 47.99 | 48.00 | 47.99 | 47.99 | 47.99 | -0.60% | 294 |
| Nov 3, 2025 | 47.50 | 48.28 | 47.50 | 48.28 | 48.28 | 1.64% | 2 |
| Oct 31, 2025 | 47.78 | 47.85 | 46.26 | 47.50 | 47.50 | -0.59% | 1,803 |
| Oct 30, 2025 | 47.93 | 47.93 | 47.78 | 47.78 | 47.78 | 1.68% | 15 |
| Oct 29, 2025 | 49.29 | 49.29 | 45.22 | 46.99 | 46.99 | -1.28% | 2,201 |