Rajputana Investment & Finance Limited (BOM:539090)
India
· Delayed Price · Currency is INR 33.05
-0.95 (-2.79%)
At close: Apr 28, 2026
BOM:539090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.00 | 35.00 | 34.00 | 34.29 | 34.29 | 3.75% | 1,691 |
| Apr 28, 2026 | 33.01 | 34.00 | 33.01 | 33.05 | 33.05 | -2.79% | 221 |
| Apr 27, 2026 | 34.00 | 34.00 | 33.03 | 34.00 | 34.00 | 1.49% | 223 |
| Apr 24, 2026 | 32.75 | 33.50 | 32.75 | 33.50 | 33.50 | 2.29% | 185 |
| Apr 23, 2026 | 34.50 | 34.50 | 32.00 | 32.75 | 32.75 | -6.16% | 1,904 |
| Apr 22, 2026 | 34.50 | 34.90 | 33.71 | 34.90 | 34.90 | 3.53% | 541 |
| Apr 21, 2026 | 33.25 | 34.45 | 33.00 | 33.71 | 33.71 | 4.98% | 504 |
| Apr 20, 2026 | 35.00 | 35.00 | 32.00 | 32.11 | 32.11 | -5.75% | 2,002 |
| Apr 17, 2026 | 35.00 | 35.00 | 34.00 | 34.07 | 34.07 | -2.10% | 3,979 |
| Apr 16, 2026 | 35.13 | 35.13 | 33.51 | 34.80 | 34.80 | 1.05% | 794 |
| Apr 15, 2026 | 34.50 | 35.50 | 33.34 | 34.44 | 34.44 | 1.35% | 771 |
| Apr 13, 2026 | 31.20 | 35.00 | 31.20 | 33.98 | 33.98 | 1.34% | 198 |
| Apr 10, 2026 | 34.89 | 34.89 | 33.50 | 33.53 | 33.53 | -1.35% | 162 |
| Apr 9, 2026 | 36.00 | 36.00 | 33.51 | 33.99 | 33.99 | -5.19% | 579 |
| Apr 8, 2026 | 33.99 | 35.90 | 33.01 | 35.85 | 35.85 | 5.47% | 1,651 |
| Apr 7, 2026 | 32.50 | 34.00 | 32.50 | 33.99 | 33.99 | 6.22% | 2,183 |
| Apr 6, 2026 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 4.75% | 996 |
| Apr 1, 2026 | 31.30 | 31.30 | 30.55 | 30.55 | 30.55 | -2.40% | 61 |
| Mar 30, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.48% | 2 |
| Mar 27, 2026 | 32.00 | 32.00 | 31.00 | 31.15 | 31.15 | 0.45% | 508 |
| Mar 25, 2026 | 31.50 | 32.00 | 31.01 | 31.01 | 31.01 | 0.03% | 10,700 |
| Mar 24, 2026 | 30.11 | 31.00 | 30.11 | 31.00 | 31.00 | 2.99% | 85 |
| Mar 23, 2026 | 32.50 | 33.90 | 30.02 | 30.10 | 30.10 | -7.44% | 28,613 |
| Mar 20, 2026 | 32.52 | 33.99 | 32.52 | 32.52 | 32.52 | 1.53% | 296 |
| Mar 19, 2026 | 33.50 | 33.97 | 32.01 | 32.03 | 32.03 | -2.47% | 12,177 |
| Mar 18, 2026 | 34.49 | 34.49 | 32.84 | 32.84 | 32.84 | -4.78% | 1,411 |
| Mar 17, 2026 | 34.00 | 34.49 | 31.60 | 34.49 | 34.49 | -0.52% | 526 |
| Mar 16, 2026 | 33.00 | 34.67 | 33.00 | 34.67 | 34.67 | -0.60% | 1,681 |
| Mar 13, 2026 | 32.41 | 34.90 | 32.25 | 34.88 | 34.88 | 7.62% | 3,512 |
| Mar 12, 2026 | 35.50 | 35.50 | 31.70 | 32.41 | 32.41 | -1.79% | 1,414 |
| Mar 11, 2026 | 32.63 | 33.50 | 32.47 | 33.00 | 33.00 | 1.63% | 257 |
| Mar 10, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 5 |
| 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 |