Rajputana Investment & Finance Limited (BOM:539090)
India
· Delayed Price · Currency is INR 32.47
+0.47 (1.47%)
At close: Mar 9, 2026
BOM:539090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.64 | 32.64 | 31.50 | 32.47 | 32.47 | 1.47% | 178 |
| Mar 5, 2026 | 32.00 | 32.94 | 31.50 | 32.00 | 32.00 | 0.47% | 242 |
| Mar 4, 2026 | 33.99 | 33.99 | 30.56 | 31.85 | 31.85 | -3.48% | 3,074 |
| Mar 2, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 1,185 |
| Feb 27, 2026 | 34.00 | 36.29 | 33.00 | 33.00 | 33.00 | - | 2,769 |
| Feb 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1 |
| Feb 25, 2026 | 34.50 | 35.00 | 34.00 | 34.00 | 34.00 | 5.49% | 511 |
| Feb 24, 2026 | 33.00 | 33.10 | 32.20 | 32.23 | 32.23 | -2.33% | 327 |
| Feb 23, 2026 | 35.24 | 35.24 | 31.95 | 33.00 | 33.00 | -4.49% | 9,316 |
| Feb 20, 2026 | 34.50 | 35.50 | 34.50 | 34.55 | 34.55 | 0.14% | 124 |
| Feb 19, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.11% | 54 |
| Feb 18, 2026 | 34.50 | 34.50 | 34.00 | 34.12 | 34.12 | -3.89% | 430 |
| Feb 17, 2026 | 36.50 | 37.00 | 35.00 | 35.50 | 35.50 | -2.74% | 357 |
| Feb 16, 2026 | 38.00 | 38.00 | 35.00 | 36.50 | 36.50 | 4.29% | 23 |
| Feb 12, 2026 | 35.50 | 36.00 | 34.51 | 35.00 | 35.00 | -7.85% | 234 |
| Feb 11, 2026 | 38.00 | 38.00 | 37.95 | 37.98 | 37.98 | 8.51% | 10 |
| Feb 9, 2026 | 34.01 | 35.00 | 34.01 | 35.00 | 35.00 | 2.91% | 481 |
| Feb 6, 2026 | 33.70 | 36.70 | 33.50 | 34.01 | 34.01 | 1.52% | 655 |
| Feb 5, 2026 | 35.00 | 35.00 | 33.50 | 33.50 | 33.50 | -4.29% | 584 |
| Feb 3, 2026 | 35.82 | 36.10 | 35.00 | 35.00 | 35.00 | -2.78% | 252 |
| Feb 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 50 |
| Feb 1, 2026 | 36.50 | 36.50 | 34.50 | 36.00 | 36.00 | 1.15% | 338 |
| Jan 30, 2026 | 37.92 | 37.92 | 35.50 | 35.59 | 35.59 | -3.81% | 853 |
| Jan 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 1,062 |
| Jan 28, 2026 | 35.74 | 36.50 | 35.74 | 36.50 | 36.50 | 2.13% | 105 |
| Jan 27, 2026 | 35.50 | 36.00 | 34.70 | 35.74 | 35.74 | 3.83% | 202 |
| Jan 23, 2026 | 36.50 | 36.50 | 34.00 | 34.42 | 34.42 | -5.70% | 969 |
| Jan 22, 2026 | 36.50 | 37.50 | 36.50 | 36.50 | 36.50 | - | 45 |
| Jan 21, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 89 |
| Jan 20, 2026 | 37.07 | 37.15 | 36.50 | 36.50 | 36.50 | -1.54% | 155 |
| Jan 19, 2026 | 37.73 | 37.91 | 37.00 | 37.07 | 37.07 | -3.71% | 846 |
| Jan 16, 2026 | 39.20 | 39.20 | 38.00 | 38.50 | 38.50 | 0.65% | 80 |
| Jan 14, 2026 | 36.75 | 38.25 | 36.75 | 38.25 | 38.25 | 0.66% | 520 |
| Jan 12, 2026 | 37.99 | 38.00 | 37.50 | 38.00 | 38.00 | 0.03% | 161 |
| Jan 9, 2026 | 37.50 | 39.00 | 37.50 | 37.99 | 37.99 | -1.32% | 338 |
| Jan 8, 2026 | 38.00 | 39.00 | 37.50 | 38.50 | 38.50 | 3.58% | 127 |
| Jan 7, 2026 | 38.50 | 39.00 | 37.00 | 37.17 | 37.17 | -2.13% | 350 |
| Jan 5, 2026 | 36.02 | 39.00 | 36.02 | 37.98 | 37.98 | -3.82% | 1,772 |
| Jan 2, 2026 | 42.30 | 42.30 | 35.00 | 39.49 | 39.49 | 3.65% | 1,499 |
| Jan 1, 2026 | 38.81 | 41.99 | 38.04 | 38.10 | 38.10 | -2.31% | 479 |
| Dec 31, 2025 | 39.15 | 39.15 | 39.00 | 39.00 | 39.00 | -2.35% | 247 |
| Dec 30, 2025 | 39.00 | 40.00 | 39.00 | 39.94 | 39.94 | 0.08% | 276 |
| Dec 29, 2025 | 40.29 | 40.29 | 38.10 | 39.91 | 39.91 | 0.03% | 872 |
| Dec 26, 2025 | 38.00 | 41.50 | 38.00 | 39.90 | 39.90 | 5.00% | 131 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 300 |
| Dec 23, 2025 | 38.50 | 39.00 | 38.00 | 39.00 | 39.00 | -2.23% | 622 |
| Dec 19, 2025 | 39.93 | 39.93 | 39.74 | 39.89 | 39.89 | 0.38% | 37 |
| Dec 18, 2025 | 39.99 | 39.99 | 39.69 | 39.74 | 39.74 | 4.58% | 66 |
| Dec 17, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -3.11% | 470 |
| Dec 16, 2025 | 43.40 | 43.40 | 39.00 | 39.22 | 39.22 | 8.43% | 3,389 |
| Dec 15, 2025 | 37.00 | 38.00 | 36.00 | 36.17 | 36.17 | -2.24% | 775 |
| Dec 12, 2025 | 37.00 | 37.01 | 36.00 | 37.00 | 37.00 | -2.63% | 435 |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 51 |
| Dec 10, 2025 | 39.00 | 40.49 | 39.00 | 39.00 | 39.00 | -1.91% | 273 |
| Dec 9, 2025 | 34.10 | 39.89 | 34.10 | 39.76 | 39.76 | -0.03% | 70 |
| Dec 8, 2025 | 39.98 | 39.98 | 38.85 | 39.77 | 39.77 | -0.53% | 53 |
| Dec 5, 2025 | 38.68 | 40.00 | 38.30 | 39.98 | 39.98 | 3.87% | 160 |
| Dec 4, 2025 | 39.00 | 39.00 | 37.67 | 38.49 | 38.49 | -1.31% | 182 |
| Dec 3, 2025 | 39.50 | 39.90 | 38.00 | 39.00 | 39.00 | -2.26% | 254 |
| Dec 2, 2025 | 38.99 | 45.00 | 35.00 | 39.90 | 39.90 | 6.40% | 230 |
| Dec 1, 2025 | 40.89 | 40.89 | 37.50 | 37.50 | 37.50 | -4.34% | 549 |
| Nov 28, 2025 | 40.99 | 40.99 | 36.05 | 39.20 | 39.20 | 1.82% | 1,381 |
| Nov 27, 2025 | 39.56 | 39.56 | 37.00 | 38.50 | 38.50 | 0.89% | 512 |
| Nov 26, 2025 | 46.80 | 46.80 | 38.05 | 38.16 | 38.16 | -2.18% | 90 |
| Nov 25, 2025 | 39.99 | 40.99 | 37.85 | 39.01 | 39.01 | 0.62% | 39 |
| Nov 24, 2025 | 37.07 | 39.42 | 35.00 | 38.77 | 38.77 | 4.59% | 767 |
| Nov 21, 2025 | 38.00 | 38.99 | 36.85 | 37.07 | 37.07 | -2.16% | 2,214 |
| Nov 20, 2025 | 38.30 | 40.00 | 37.85 | 37.89 | 37.89 | -5.27% | 1,725 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.32% | 1 |
| Nov 17, 2025 | 41.00 | 41.00 | 40.05 | 40.95 | 40.95 | -0.85% | 186 |
| Nov 14, 2025 | 40.50 | 41.88 | 40.50 | 41.30 | 41.30 | -1.38% | 335 |
| Nov 13, 2025 | 39.41 | 41.89 | 39.41 | 41.88 | 41.88 | 6.78% | 318 |
| Nov 12, 2025 | 38.50 | 40.00 | 38.50 | 39.22 | 39.22 | 3.21% | 1,636 |
| Nov 11, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -3.06% | 8 |
| Nov 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 16 |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 17 |
| Nov 6, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -0.50% | 14,008 |
| Nov 4, 2025 | 41.00 | 41.00 | 40.00 | 40.20 | 40.20 | 2.37% | 14,123 |
| Nov 3, 2025 | 40.00 | 40.00 | 39.27 | 39.27 | 39.27 | 2.00% | 10,549 |
| Oct 31, 2025 | 39.85 | 40.09 | 37.65 | 38.50 | 38.50 | -4.16% | 1,074 |
| Oct 30, 2025 | 40.00 | 40.99 | 35.50 | 40.17 | 40.17 | -2.02% | 4,417 |
| Oct 29, 2025 | 40.00 | 41.25 | 38.50 | 41.00 | 41.00 | -1.20% | 2,181 |
| Oct 28, 2025 | 42.45 | 42.45 | 41.49 | 41.50 | 41.50 | 0.97% | 54 |
| Oct 27, 2025 | 39.50 | 41.50 | 39.50 | 41.10 | 41.10 | 4.05% | 150 |
| Oct 24, 2025 | 42.49 | 42.49 | 39.50 | 39.50 | 39.50 | -0.25% | 436 |
| Oct 23, 2025 | 38.28 | 41.90 | 38.28 | 39.60 | 39.60 | 1.38% | 2,831 |
| Oct 21, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - | 4 |
| Oct 20, 2025 | 39.03 | 39.06 | 39.03 | 39.06 | 39.06 | -1.93% | 240 |
| Oct 17, 2025 | 42.49 | 42.49 | 38.00 | 39.83 | 39.83 | -0.65% | 1,574 |
| Oct 16, 2025 | 42.50 | 42.50 | 40.00 | 40.09 | 40.09 | -0.82% | 78 |
| Oct 15, 2025 | 42.80 | 42.80 | 40.40 | 40.42 | 40.42 | 3.61% | 928 |
| Oct 14, 2025 | 39.00 | 39.01 | 39.00 | 39.01 | 39.01 | 1.25% | 1,174 |
| Oct 13, 2025 | 42.48 | 42.48 | 37.95 | 38.53 | 38.53 | -1.21% | 2,133 |
| Oct 10, 2025 | 42.37 | 42.37 | 38.21 | 39.00 | 39.00 | -2.21% | 529 |
| Oct 9, 2025 | 39.80 | 40.94 | 38.00 | 39.88 | 39.88 | 0.20% | 741 |
| Oct 8, 2025 | 40.80 | 40.80 | 38.00 | 39.80 | 39.80 | 0.08% | 2,205 |
| Oct 7, 2025 | 39.85 | 40.00 | 38.10 | 39.77 | 39.77 | 3.27% | 500 |
| Oct 6, 2025 | 42.89 | 42.89 | 38.00 | 38.51 | 38.51 | -6.05% | 116 |
| Oct 3, 2025 | 38.04 | 41.18 | 38.04 | 40.99 | 40.99 | -0.77% | 728 |
| Oct 1, 2025 | 42.00 | 42.00 | 38.50 | 41.31 | 41.31 | 8.48% | 5,088 |