Rajasthan Securities Limited (BOM:526873)
India
· Delayed Price · Currency is INR 45.60
-0.16 (-0.35%)
At close: Apr 28, 2026
Rajasthan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.60 | 45.70 | 45.60 | 45.60 | 45.60 | -0.35% | 654 |
| Apr 27, 2026 | 45.60 | 45.80 | 45.60 | 45.76 | 45.76 | 0.35% | 1,511 |
| Apr 24, 2026 | 45.80 | 45.81 | 45.60 | 45.60 | 45.60 | -0.44% | 45,469 |
| Apr 23, 2026 | 45.91 | 46.09 | 45.80 | 45.80 | 45.80 | -0.24% | 33,519 |
| Apr 22, 2026 | 45.90 | 46.00 | 45.90 | 45.91 | 45.91 | 0.02% | 17,088 |
| Apr 21, 2026 | 46.19 | 46.20 | 45.90 | 45.90 | 45.90 | -2.13% | 36,292 |
| Apr 20, 2026 | 46.90 | 47.10 | 46.90 | 46.90 | 46.90 | - | 20,365 |
| Apr 17, 2026 | 47.10 | 47.10 | 46.90 | 46.90 | 46.90 | -0.28% | 6,490 |
| Apr 16, 2026 | 47.01 | 47.09 | 47.00 | 47.03 | 47.03 | 0.06% | 20,897 |
| Apr 15, 2026 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | -0.63% | 22,234 |
| Apr 13, 2026 | 47.00 | 47.30 | 47.00 | 47.30 | 47.30 | 0.25% | 2,945 |
| Apr 10, 2026 | 47.19 | 47.20 | 47.06 | 47.18 | 47.18 | 0.38% | 9,002 |
| Apr 9, 2026 | 46.75 | 47.10 | 46.65 | 47.00 | 47.00 | 0.75% | 1,474,471 |
| Apr 8, 2026 | 46.65 | 46.75 | 46.45 | 46.65 | 46.65 | 0.06% | 22,626 |
| Apr 7, 2026 | 46.15 | 46.65 | 46.05 | 46.62 | 46.62 | 1.06% | 108,565 |
| Apr 6, 2026 | 41.01 | 47.00 | 40.01 | 46.13 | 46.13 | -0.06% | 6,038 |
| Apr 2, 2026 | 46.10 | 46.29 | 46.10 | 46.16 | 46.16 | -0.09% | 5,395 |
| Apr 1, 2026 | 46.30 | 46.30 | 46.00 | 46.20 | 46.20 | 0.33% | 41,517 |
| Mar 30, 2026 | 43.10 | 46.20 | 42.90 | 46.05 | 46.05 | 6.84% | 70,534 |
| Mar 27, 2026 | 41.90 | 43.20 | 41.81 | 43.10 | 43.10 | 3.31% | 30,408 |
| Mar 25, 2026 | 42.50 | 42.50 | 39.90 | 41.72 | 41.72 | 11.25% | 2,937,208 |
| Mar 24, 2026 | 37.10 | 37.60 | 36.90 | 37.50 | 37.50 | 3.88% | 491,233 |
| Mar 23, 2026 | 35.10 | 37.10 | 35.10 | 36.10 | 36.10 | 2.85% | 66,893 |
| Mar 20, 2026 | 34.90 | 35.20 | 34.60 | 35.10 | 35.10 | 0.29% | 16,317 |
| Mar 19, 2026 | 35.10 | 35.10 | 33.85 | 35.00 | 35.00 | 0.26% | 2,947 |
| Mar 18, 2026 | 35.80 | 35.80 | 34.80 | 34.91 | 34.91 | 0.58% | 7,317 |
| Mar 17, 2026 | 34.00 | 36.80 | 34.00 | 34.71 | 34.71 | -8.42% | 23,520 |
| Mar 16, 2026 | 37.90 | 38.00 | 37.90 | 37.90 | 37.90 | -0.26% | 2,530 |
| Mar 13, 2026 | 35.90 | 38.10 | 35.80 | 38.00 | 38.00 | 6.15% | 19,116 |
| Mar 12, 2026 | 35.70 | 35.80 | 35.50 | 35.80 | 35.80 | 0.56% | 6,237 |
| Mar 11, 2026 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | 0.96% | 1,360 |
| Mar 10, 2026 | 36.00 | 36.00 | 35.20 | 35.26 | 35.26 | -2.06% | 17,592 |
| Mar 9, 2026 | 36.10 | 36.10 | 35.80 | 36.00 | 36.00 | 0.06% | 5,191 |
| Mar 6, 2026 | 36.00 | 36.10 | 35.90 | 35.98 | 35.98 | 1.07% | 485 |
| Mar 5, 2026 | 36.03 | 36.20 | 35.50 | 35.60 | 35.60 | -1.19% | 13,296 |
| Mar 4, 2026 | 36.90 | 36.90 | 36.00 | 36.03 | 36.03 | -1.83% | 17,817 |
| Mar 2, 2026 | 36.80 | 36.90 | 36.70 | 36.70 | 36.70 | -0.81% | 3,582 |
| Feb 27, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | - | 282 |
| Feb 26, 2026 | 37.28 | 37.40 | 37.00 | 37.00 | 37.00 | -0.46% | 7,603 |
| Feb 25, 2026 | 38.10 | 38.10 | 37.10 | 37.17 | 37.17 | -2.44% | 20,265 |
| Feb 24, 2026 | 41.10 | 41.10 | 38.00 | 38.10 | 38.10 | -4.01% | 38,364 |
| Feb 23, 2026 | 40.90 | 40.90 | 38.90 | 39.69 | 39.69 | -0.53% | 55,932 |
| Feb 20, 2026 | 41.20 | 41.30 | 35.00 | 39.90 | 39.90 | -3.13% | 38,342 |
| Feb 19, 2026 | 41.09 | 41.39 | 40.99 | 41.19 | 41.19 | - | 12,554 |
| Feb 18, 2026 | 38.10 | 43.00 | 38.00 | 41.19 | 41.19 | 2.08% | 10,021 |
| Feb 17, 2026 | 37.60 | 40.50 | 37.60 | 40.35 | 40.35 | -2.30% | 11,032 |
| Feb 16, 2026 | 39.91 | 42.00 | 39.90 | 41.30 | 41.30 | 3.48% | 37,110 |
| Feb 13, 2026 | 41.79 | 42.25 | 39.50 | 39.91 | 39.91 | 1.19% | 25,721 |
| Feb 12, 2026 | 39.99 | 39.99 | 38.07 | 39.44 | 39.44 | 4.56% | 11,682 |
| Feb 11, 2026 | 38.50 | 39.56 | 37.21 | 37.72 | 37.72 | 3.68% | 13,825 |
| Feb 10, 2026 | 33.13 | 36.45 | 33.00 | 36.38 | 36.38 | 12.04% | 37,590 |
| Feb 9, 2026 | 32.99 | 32.99 | 30.10 | 32.47 | 32.47 | 5.80% | 26,659 |
| Feb 6, 2026 | 34.00 | 34.00 | 29.96 | 30.69 | 30.69 | 2.10% | 4,667 |
| Feb 5, 2026 | 30.89 | 31.05 | 29.01 | 30.06 | 30.06 | -0.53% | 9,210 |
| Feb 4, 2026 | 30.99 | 31.89 | 30.00 | 30.22 | 30.22 | 0.73% | 4,655 |
| Feb 3, 2026 | 31.50 | 31.50 | 29.10 | 30.00 | 30.00 | -0.46% | 782,099 |
| Feb 2, 2026 | 32.50 | 32.50 | 29.00 | 30.14 | 30.14 | -0.36% | 2,019,176 |
| Feb 1, 2026 | 35.00 | 35.00 | 29.52 | 30.25 | 30.25 | -7.77% | 1,036,510 |
| Jan 30, 2026 | 35.90 | 35.90 | 31.00 | 32.80 | 32.80 | -1.62% | 1,034,126 |
| Jan 29, 2026 | 37.00 | 37.00 | 33.15 | 33.34 | 33.34 | -4.74% | 3,060 |
| Jan 28, 2026 | 34.80 | 37.74 | 32.25 | 35.00 | 35.00 | 0.49% | 217,739 |
| Jan 27, 2026 | 37.00 | 38.19 | 34.80 | 34.83 | 34.83 | -3.73% | 11,821 |
| Jan 23, 2026 | 37.00 | 39.88 | 36.10 | 36.18 | 36.18 | -2.85% | 5,043 |
| Jan 22, 2026 | 37.20 | 40.77 | 37.00 | 37.24 | 37.24 | -1.64% | 2,283 |
| Jan 21, 2026 | 37.93 | 39.98 | 35.99 | 37.86 | 37.86 | 1.80% | 920 |
| Jan 20, 2026 | 43.81 | 43.81 | 36.25 | 37.19 | 37.19 | -7.00% | 3,479 |
| Jan 19, 2026 | 38.00 | 41.95 | 38.00 | 39.99 | 39.99 | 0.50% | 347 |
| Jan 16, 2026 | 41.99 | 41.99 | 38.15 | 39.79 | 39.79 | 1.87% | 2,982 |
| Jan 14, 2026 | 40.69 | 40.69 | 39.02 | 39.06 | 39.06 | -4.19% | 226 |
| Jan 13, 2026 | 39.95 | 41.46 | 39.12 | 40.77 | 40.77 | - | 2,089 |
| Jan 12, 2026 | 42.90 | 42.90 | 38.15 | 40.77 | 40.77 | 3.45% | 6,169 |
| Jan 9, 2026 | 39.95 | 39.95 | 38.15 | 39.41 | 39.41 | 3.03% | 6,156 |
| Jan 8, 2026 | 38.10 | 39.99 | 38.10 | 38.25 | 38.25 | -0.70% | 2,497 |
| Jan 7, 2026 | 38.15 | 40.98 | 38.15 | 38.52 | 38.52 | -1.61% | 1,830 |
| Jan 6, 2026 | 41.00 | 41.00 | 39.10 | 39.15 | 39.15 | 0.15% | 3,826 |
| Jan 5, 2026 | 40.00 | 41.00 | 38.04 | 39.09 | 39.09 | -2.30% | 2,975 |
| Jan 2, 2026 | 40.00 | 40.97 | 39.80 | 40.01 | 40.01 | 2.54% | 3,629 |
| Jan 1, 2026 | 41.51 | 41.51 | 39.01 | 39.02 | 39.02 | -4.39% | 602 |
| Dec 31, 2025 | 41.51 | 41.51 | 38.03 | 40.81 | 40.81 | 2.54% | 3,233 |
| Dec 30, 2025 | 39.60 | 41.00 | 38.00 | 39.80 | 39.80 | -0.38% | 4,772 |
| Dec 29, 2025 | 41.98 | 42.00 | 39.29 | 39.95 | 39.95 | -3.39% | 5,054 |
| Dec 26, 2025 | 41.20 | 41.98 | 38.11 | 41.35 | 41.35 | 3.40% | 3,066 |
| Dec 24, 2025 | 40.17 | 40.97 | 38.95 | 39.99 | 39.99 | -2.44% | 4,044 |
| Dec 23, 2025 | 41.41 | 41.41 | 39.00 | 40.99 | 40.99 | -0.02% | 4,386 |
| Dec 22, 2025 | 39.80 | 41.79 | 39.80 | 41.00 | 41.00 | 3.02% | 29,546 |
| Dec 19, 2025 | 41.97 | 43.00 | 39.69 | 39.80 | 39.80 | -4.72% | 3,303 |
| Dec 18, 2025 | 41.00 | 41.77 | 40.18 | 41.77 | 41.77 | 4.98% | 2,138 |
| Dec 17, 2025 | 39.89 | 41.50 | 39.50 | 39.79 | 39.79 | 0.15% | 4,264 |
| Dec 16, 2025 | 41.95 | 41.95 | 38.53 | 39.73 | 39.73 | -1.88% | 1,176 |
| Dec 15, 2025 | 42.65 | 42.65 | 38.75 | 40.49 | 40.49 | -0.56% | 2,840 |
| Dec 12, 2025 | 43.00 | 43.00 | 40.66 | 40.72 | 40.72 | -4.86% | 2,145 |
| Dec 11, 2025 | 43.90 | 43.90 | 42.67 | 42.80 | 42.80 | 0.30% | 258 |
| Dec 10, 2025 | 43.40 | 43.99 | 41.25 | 42.67 | 42.67 | -1.68% | 2,494 |
| Dec 9, 2025 | 41.60 | 43.75 | 41.57 | 43.40 | 43.40 | -0.80% | 4,298 |
| Dec 8, 2025 | 43.00 | 44.90 | 42.14 | 43.75 | 43.75 | 1.74% | 2,152 |
| Dec 5, 2025 | 43.75 | 45.00 | 42.03 | 43.00 | 43.00 | -1.71% | 1,407 |
| Dec 4, 2025 | 42.60 | 44.42 | 41.72 | 43.75 | 43.75 | 2.77% | 1,241 |
| Dec 3, 2025 | 45.13 | 45.13 | 42.51 | 42.57 | 42.57 | -4.62% | 316 |
| Dec 2, 2025 | 43.65 | 44.80 | 43.65 | 44.63 | 44.63 | -2.66% | 2,012 |
| Dec 1, 2025 | 47.46 | 47.46 | 42.94 | 45.85 | 45.85 | 1.44% | 2,137 |