Rajkot Investment Trust Limited (BOM:539495)
India
· Delayed Price · Currency is INR 52.13
+2.46 (4.95%)
At close: Apr 28, 2026
Rajkot Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.80 | 53.90 | 49.99 | 50.11 | 50.11 | -3.87% | 57,236 |
| Apr 28, 2026 | 49.00 | 52.14 | 48.00 | 52.13 | 52.13 | 4.95% | 45,208 |
| Apr 27, 2026 | 49.66 | 49.67 | 49.66 | 49.67 | 49.67 | 4.99% | 1,100 |
| Apr 24, 2026 | 47.40 | 47.40 | 43.00 | 47.31 | 47.31 | 4.78% | 626 |
| Apr 23, 2026 | 43.00 | 45.15 | 43.00 | 45.15 | 45.15 | 5.00% | 1,100 |
| Apr 22, 2026 | 46.35 | 46.35 | 43.00 | 43.00 | 43.00 | -2.60% | 646 |
| Apr 21, 2026 | 42.01 | 44.17 | 42.01 | 44.15 | 44.15 | 0.11% | 10,002 |
| Apr 20, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 5.00% | 13,140 |
| Apr 17, 2026 | 38.10 | 42.00 | 38.10 | 42.00 | 42.00 | 5.00% | 10,701 |
| Apr 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.99% | 1 |
| Apr 15, 2026 | 43.54 | 43.54 | 42.10 | 42.10 | 42.10 | 1.52% | 11 |
| Apr 13, 2026 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 4.99% | 625 |
| Apr 10, 2026 | 43.05 | 43.05 | 39.50 | 39.50 | 39.50 | -3.66% | 602 |
| Apr 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,000 |
| Apr 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.23% | 100 |
| Apr 7, 2026 | 42.51 | 44.63 | 40.50 | 40.50 | 40.50 | -4.73% | 429 |
| Apr 2, 2026 | 46.77 | 46.77 | 42.50 | 42.51 | 42.51 | -4.58% | 856 |
| Apr 1, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 5.00% | 322 |
| Mar 30, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 5.00% | 213 |
| Mar 27, 2026 | 40.41 | 40.41 | 36.57 | 40.41 | 40.41 | 4.99% | 481 |
| Mar 25, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 4.99% | 3 |
| Mar 23, 2026 | 36.66 | 40.50 | 36.66 | 36.66 | 36.66 | -4.98% | 253 |
| Mar 19, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 4.98% | 268 |
| Mar 18, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00% | 1 |
| Mar 17, 2026 | 37.50 | 37.50 | 35.00 | 35.00 | 35.00 | -4.79% | 3 |
| Mar 13, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 5.00% | 25 |
| Mar 12, 2026 | 36.15 | 37.95 | 35.01 | 35.01 | 35.01 | -3.15% | 20 |
| Mar 6, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -4.87% | 2 |
| Mar 5, 2026 | 36.15 | 38.00 | 36.15 | 38.00 | 38.00 | - | 205 |
| Mar 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 89 |
| Mar 2, 2026 | 37.25 | 38.00 | 37.25 | 38.00 | 38.00 | -2.99% | 3 |
| Feb 27, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 4.99% | 301 |
| Feb 26, 2026 | 41.21 | 41.21 | 37.31 | 37.31 | 37.31 | -4.94% | 1,321 |
| Feb 23, 2026 | 38.10 | 40.00 | 38.10 | 39.25 | 39.25 | -2.00% | 802 |
| Feb 18, 2026 | 37.00 | 40.05 | 37.00 | 40.05 | 40.05 | 4.98% | 114 |
| Feb 17, 2026 | 38.05 | 38.15 | 38.05 | 38.15 | 38.15 | -4.63% | 6 |
| Feb 16, 2026 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | - | 125 |
| Feb 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.72% | 1 |
| Feb 12, 2026 | 38.01 | 41.98 | 38.01 | 41.98 | 41.98 | 4.98% | 16 |
| Feb 11, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -4.33% | 14 |
| Feb 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | 4 |
| Feb 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 86 |
| Feb 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.50% | 3 |
| Feb 4, 2026 | 45.01 | 49.36 | 45.01 | 45.13 | 45.13 | -4.00% | 7 |
| Feb 3, 2026 | 47.01 | 50.00 | 47.01 | 47.01 | 47.01 | -4.26% | 160 |
| Feb 1, 2026 | 49.10 | 49.15 | 49.10 | 49.10 | 49.10 | -4.03% | 77 |
| Jan 30, 2026 | 49.99 | 52.40 | 47.50 | 51.16 | 51.16 | 2.38% | 2,245 |
| Jan 29, 2026 | 50.01 | 50.01 | 47.05 | 49.97 | 49.97 | 0.91% | 3,184 |
| Jan 28, 2026 | 43.20 | 51.00 | 42.15 | 49.52 | 49.52 | 6.15% | 3,465 |
| Jan 27, 2026 | 42.96 | 46.70 | 40.01 | 46.65 | 46.65 | 8.59% | 2,509 |
| Jan 23, 2026 | 42.96 | 42.96 | 35.20 | 42.96 | 42.96 | 9.98% | 1,003 |
| Jan 22, 2026 | 32.90 | 39.06 | 32.00 | 39.06 | 39.06 | 10.00% | 389 |
| Jan 21, 2026 | 35.30 | 35.51 | 35.30 | 35.51 | 35.51 | -6.70% | 5 |
| Jan 20, 2026 | 39.04 | 41.00 | 38.00 | 38.06 | 38.06 | -2.49% | 405 |
| Jan 19, 2026 | 39.00 | 39.03 | 39.00 | 39.03 | 39.03 | 0.33% | 106 |
| Jan 16, 2026 | 44.40 | 44.40 | 37.40 | 38.90 | 38.90 | -3.64% | 73 |
| Jan 14, 2026 | 41.25 | 45.37 | 38.90 | 40.37 | 40.37 | -2.13% | 6 |
| Jan 13, 2026 | 38.30 | 45.54 | 38.30 | 41.25 | 41.25 | -0.36% | 675 |
| Jan 12, 2026 | 43.35 | 43.35 | 41.40 | 41.40 | 41.40 | -9.35% | 6 |
| Jan 9, 2026 | 41.16 | 46.20 | 38.01 | 45.67 | 45.67 | 8.74% | 547 |
| Jan 8, 2026 | 39.50 | 43.45 | 38.10 | 42.00 | 42.00 | 6.33% | 66 |
| Jan 7, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.46% | 2 |
| Jan 6, 2026 | 40.64 | 40.64 | 38.50 | 39.32 | 39.32 | -3.25% | 21 |
| Jan 5, 2026 | 44.99 | 48.80 | 40.16 | 40.64 | 40.64 | -8.88% | 48 |
| Jan 2, 2026 | 48.88 | 48.88 | 41.50 | 44.60 | 44.60 | 0.27% | 220 |
| Jan 1, 2026 | 41.20 | 45.31 | 39.00 | 44.48 | 44.48 | 7.96% | 521 |
| Dec 31, 2025 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | -1.93% | 246 |
| Dec 30, 2025 | 45.42 | 45.42 | 41.09 | 42.01 | 42.01 | -7.95% | 61 |
| Dec 29, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 9.84% | 1 |
| Dec 26, 2025 | 44.74 | 44.74 | 41.55 | 41.55 | 41.55 | 2.14% | 225 |
| Dec 24, 2025 | 46.10 | 46.10 | 40.68 | 40.68 | 40.68 | -3.10% | 7 |
| Dec 23, 2025 | 41.05 | 45.05 | 41.05 | 41.98 | 41.98 | 2.39% | 22 |
| Dec 22, 2025 | 42.00 | 46.54 | 41.00 | 41.00 | 41.00 | -3.12% | 105 |
| Dec 19, 2025 | 42.35 | 42.35 | 39.00 | 42.32 | 42.32 | 9.92% | 1,423 |
| Dec 18, 2025 | 46.44 | 46.44 | 38.05 | 38.50 | 38.50 | -8.81% | 304 |
| Dec 17, 2025 | 44.02 | 44.02 | 42.00 | 42.22 | 42.22 | 5.50% | 238 |
| Dec 15, 2025 | 43.00 | 43.21 | 40.02 | 40.02 | 40.02 | -6.93% | 197 |
| Dec 12, 2025 | 40.65 | 46.00 | 40.65 | 43.00 | 43.00 | -4.44% | 907 |
| Dec 11, 2025 | 50.99 | 50.99 | 42.05 | 45.00 | 45.00 | -3.14% | 1,515 |
| Dec 10, 2025 | 46.47 | 46.47 | 43.00 | 46.46 | 46.46 | 9.96% | 412 |
| Dec 9, 2025 | 48.54 | 48.54 | 41.00 | 42.25 | 42.25 | -4.26% | 117 |
| Dec 8, 2025 | 48.37 | 48.37 | 44.00 | 44.13 | 44.13 | -9.22% | 160 |
| Dec 5, 2025 | 46.00 | 49.98 | 45.00 | 48.61 | 48.61 | 6.98% | 1,164 |
| Dec 4, 2025 | 43.24 | 45.86 | 42.10 | 45.44 | 45.44 | 4.03% | 230 |
| Dec 3, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 5.00% | 18 |
| Dec 2, 2025 | 43.00 | 45.52 | 41.50 | 41.60 | 41.60 | -4.06% | 135 |
| Dec 1, 2025 | 41.51 | 43.50 | 41.51 | 43.36 | 43.36 | - | 39 |
| Nov 28, 2025 | 42.50 | 43.36 | 42.50 | 43.36 | 43.36 | 4.99% | 208 |
| Nov 27, 2025 | 40.11 | 44.10 | 40.11 | 41.30 | 41.30 | -1.67% | 105 |
| Nov 26, 2025 | 41.70 | 44.83 | 41.70 | 42.00 | 42.00 | -1.64% | 144 |
| Nov 25, 2025 | 39.07 | 43.15 | 39.07 | 42.70 | 42.70 | 3.87% | 23 |
| Nov 24, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.68% | 11 |
| Nov 21, 2025 | 41.50 | 41.50 | 41.39 | 41.39 | 41.39 | - | 427 |
| Nov 20, 2025 | 40.81 | 44.88 | 40.81 | 41.39 | 41.39 | -3.18% | 21 |
| Nov 19, 2025 | 42.50 | 46.79 | 42.50 | 42.75 | 42.75 | -4.10% | 153 |
| Nov 18, 2025 | 47.24 | 47.24 | 44.04 | 44.58 | 44.58 | -3.76% | 86 |
| Nov 17, 2025 | 45.17 | 47.24 | 43.00 | 46.32 | 46.32 | 2.55% | 128 |
| Nov 14, 2025 | 46.28 | 46.45 | 44.50 | 45.17 | 45.17 | 2.10% | 10,276 |
| Nov 13, 2025 | 48.78 | 48.78 | 44.14 | 44.24 | 44.24 | -4.78% | 990 |
| Nov 12, 2025 | 43.16 | 47.62 | 43.12 | 46.46 | 46.46 | 2.43% | 1,063 |