Rajesh Power Services Limited (BOM:544291)
India
· Delayed Price · Currency is INR 1,000.10
+21.70 (2.22%)
At close: Apr 28, 2026
Rajesh Power Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,015.00 | 1,022.00 | 978.00 | 982.95 | 982.95 | -1.71% | 63,100 |
| Apr 28, 2026 | 988.00 | 1,027.35 | 975.00 | 1,000.10 | 1,000.10 | 2.22% | 80,900 |
| Apr 27, 2026 | 1,018.00 | 1,030.00 | 951.00 | 978.40 | 978.40 | -3.79% | 162,000 |
| Apr 24, 2026 | 1,080.00 | 1,108.00 | 999.00 | 1,016.90 | 1,016.90 | -4.35% | 165,000 |
| Apr 23, 2026 | 1,204.50 | 1,244.00 | 999.00 | 1,063.10 | 1,063.10 | -11.35% | 510,700 |
| Apr 22, 2026 | 1,204.95 | 1,219.00 | 1,173.00 | 1,199.25 | 1,199.25 | 0.61% | 63,900 |
| Apr 21, 2026 | 1,209.00 | 1,238.00 | 1,182.00 | 1,192.00 | 1,192.00 | -0.73% | 65,300 |
| Apr 20, 2026 | 1,115.00 | 1,229.00 | 1,100.00 | 1,200.75 | 1,200.75 | 5.99% | 102,600 |
| Apr 17, 2026 | 1,076.60 | 1,172.90 | 1,060.00 | 1,132.85 | 1,132.85 | 7.26% | 101,800 |
| Apr 16, 2026 | 1,028.80 | 1,075.00 | 1,017.10 | 1,056.15 | 1,056.15 | 4.80% | 46,100 |
| Apr 15, 2026 | 958.00 | 1,018.00 | 954.00 | 1,007.80 | 1,007.80 | 7.63% | 49,800 |
| Apr 13, 2026 | 933.00 | 960.00 | 914.90 | 936.35 | 936.35 | -0.58% | 36,600 |
| Apr 10, 2026 | 923.00 | 963.00 | 923.00 | 941.85 | 941.85 | 1.41% | 36,200 |
| Apr 9, 2026 | 950.00 | 950.00 | 927.00 | 928.80 | 928.80 | -1.53% | 15,400 |
| Apr 8, 2026 | 930.00 | 958.00 | 915.25 | 943.20 | 943.20 | 6.25% | 37,000 |
| Apr 7, 2026 | 855.00 | 892.00 | 855.00 | 887.75 | 887.75 | 2.45% | 59,900 |
| Apr 6, 2026 | 860.00 | 880.90 | 850.00 | 866.50 | 866.50 | 0.41% | 58,600 |
| Apr 2, 2026 | 809.00 | 871.50 | 800.00 | 862.95 | 862.95 | 4.85% | 28,500 |
| Apr 1, 2026 | 797.75 | 851.00 | 797.75 | 823.00 | 823.00 | 8.87% | 39,000 |
| Mar 30, 2026 | 780.00 | 785.00 | 750.00 | 755.95 | 755.95 | -4.01% | 95,300 |
| Mar 27, 2026 | 826.00 | 826.00 | 782.30 | 787.50 | 787.50 | -4.67% | 94,600 |
| Mar 25, 2026 | 836.05 | 866.00 | 815.00 | 826.10 | 826.10 | -0.91% | 61,400 |
| Mar 24, 2026 | 823.80 | 857.95 | 780.10 | 833.65 | 833.65 | 1.20% | 323,700 |
| Mar 23, 2026 | 865.00 | 865.00 | 821.10 | 823.80 | 823.80 | -5.42% | 36,900 |
| Mar 20, 2026 | 871.95 | 879.50 | 857.00 | 871.00 | 871.00 | 1.73% | 39,600 |
| Mar 19, 2026 | 870.00 | 879.00 | 850.00 | 856.20 | 856.20 | -3.23% | 24,200 |
| Mar 18, 2026 | 870.20 | 888.30 | 866.00 | 884.80 | 884.80 | 2.60% | 42,300 |
| Mar 17, 2026 | 873.90 | 873.90 | 860.50 | 862.35 | 862.35 | 0.40% | 25,500 |
| Mar 16, 2026 | 865.00 | 874.35 | 855.00 | 858.90 | 858.90 | 0.30% | 31,600 |
| Mar 13, 2026 | 863.00 | 870.00 | 850.50 | 856.35 | 856.35 | -1.51% | 17,700 |
| Mar 12, 2026 | 862.90 | 880.00 | 838.05 | 869.50 | 869.50 | 0.76% | 42,900 |
| Mar 11, 2026 | 882.00 | 893.90 | 850.00 | 862.90 | 862.90 | -2.23% | 37,200 |
| Mar 10, 2026 | 894.00 | 922.95 | 875.00 | 882.60 | 882.60 | -0.84% | 29,300 |
| Mar 9, 2026 | 889.95 | 895.00 | 850.00 | 890.10 | 890.10 | -1.79% | 45,200 |
| Mar 6, 2026 | 880.00 | 916.00 | 879.90 | 906.35 | 906.35 | 1.84% | 24,100 |
| Mar 5, 2026 | 840.00 | 898.00 | 840.00 | 890.00 | 890.00 | 5.19% | 30,900 |
| Mar 4, 2026 | 826.05 | 862.00 | 820.00 | 846.05 | 846.05 | -1.09% | 44,400 |
| Mar 2, 2026 | 884.90 | 890.00 | 840.00 | 855.35 | 855.35 | -5.21% | 29,300 |
| Feb 27, 2026 | 912.00 | 912.00 | 890.50 | 902.35 | 902.35 | -0.31% | 9,600 |
| Feb 26, 2026 | 900.00 | 913.75 | 872.35 | 905.15 | 905.15 | 1.73% | 24,200 |
| Feb 25, 2026 | 932.05 | 932.05 | 885.00 | 889.80 | 889.80 | -3.98% | 23,900 |
| Feb 24, 2026 | 962.00 | 964.90 | 916.00 | 926.65 | 926.65 | -4.46% | 21,600 |
| Feb 23, 2026 | 993.95 | 993.95 | 965.50 | 969.90 | 969.90 | -1.10% | 8,300 |
| Feb 20, 2026 | 962.00 | 991.00 | 962.00 | 980.70 | 980.70 | -0.18% | 13,800 |
| Feb 19, 2026 | 1,007.95 | 1,007.95 | 981.00 | 982.50 | 982.50 | -0.55% | 19,300 |
| Feb 18, 2026 | 975.00 | 993.50 | 969.00 | 987.95 | 987.95 | 0.26% | 12,500 |
| Feb 17, 2026 | 967.80 | 994.95 | 959.00 | 985.35 | 985.35 | 4.15% | 16,700 |
| Feb 16, 2026 | 956.00 | 968.50 | 936.05 | 946.05 | 946.05 | -0.89% | 19,600 |
| Feb 13, 2026 | 969.50 | 976.50 | 935.00 | 954.50 | 954.50 | -2.60% | 30,900 |
| Feb 12, 2026 | 1,021.50 | 1,021.50 | 972.00 | 979.95 | 979.95 | -3.95% | 26,600 |
| Feb 11, 2026 | 1,039.90 | 1,039.90 | 1,020.00 | 1,020.30 | 1,020.30 | -0.86% | 30,500 |
| Feb 10, 2026 | 1,039.95 | 1,042.50 | 1,025.00 | 1,029.10 | 1,029.10 | 1.52% | 37,600 |
| Feb 9, 2026 | 1,002.00 | 1,024.95 | 984.00 | 1,013.65 | 1,013.65 | 5.00% | 60,200 |
| Feb 6, 2026 | 914.00 | 997.00 | 900.05 | 965.40 | 965.40 | 5.69% | 78,800 |
| Feb 5, 2026 | 880.00 | 935.00 | 867.00 | 913.45 | 913.45 | 3.61% | 59,300 |
| Feb 4, 2026 | 940.00 | 969.90 | 872.65 | 881.60 | 881.60 | -5.43% | 63,100 |
| Feb 3, 2026 | 849.00 | 945.50 | 795.00 | 932.25 | 932.25 | 18.31% | 186,800 |
| Feb 2, 2026 | 808.00 | 818.90 | 764.90 | 787.95 | 787.95 | -2.75% | 75,800 |
| Feb 1, 2026 | 810.00 | 865.00 | 805.00 | 810.25 | 810.25 | -0.01% | 63,500 |
| Jan 30, 2026 | 810.00 | 830.00 | 800.00 | 810.30 | 810.30 | -1.00% | 29,000 |
| Jan 29, 2026 | 790.00 | 823.00 | 763.00 | 818.45 | 818.45 | 3.90% | 51,200 |
| Jan 28, 2026 | 786.05 | 820.00 | 767.00 | 787.70 | 787.70 | 0.21% | 43,800 |
| Jan 27, 2026 | 809.95 | 812.00 | 761.05 | 786.05 | 786.05 | -1.55% | 48,100 |
| Jan 23, 2026 | 846.00 | 850.00 | 771.55 | 798.40 | 798.40 | -5.08% | 88,500 |
| Jan 22, 2026 | 820.95 | 851.00 | 820.95 | 841.15 | 841.15 | 3.81% | 33,700 |
| Jan 21, 2026 | 827.00 | 828.00 | 775.00 | 810.25 | 810.25 | 0.33% | 120,800 |
| Jan 20, 2026 | 866.85 | 868.40 | 800.00 | 807.60 | 807.60 | -7.29% | 150,100 |
| Jan 19, 2026 | 935.00 | 947.95 | 864.10 | 871.10 | 871.10 | -5.57% | 81,000 |
| Jan 16, 2026 | 924.00 | 935.00 | 902.30 | 922.50 | 922.50 | -1.49% | 29,800 |
| Jan 14, 2026 | 967.90 | 973.00 | 930.00 | 936.45 | 936.45 | -3.25% | 19,600 |
| Jan 13, 2026 | 955.00 | 990.00 | 955.00 | 967.90 | 967.90 | 2.29% | 25,600 |
| Jan 12, 2026 | 966.00 | 966.00 | 923.00 | 946.20 | 946.20 | -2.70% | 46,500 |
| Jan 9, 2026 | 1,000.00 | 1,027.80 | 960.00 | 972.50 | 972.50 | -3.56% | 54,200 |
| Jan 8, 2026 | 1,034.00 | 1,034.00 | 1,002.50 | 1,008.40 | 1,008.40 | -1.58% | 37,700 |
| Jan 7, 2026 | 1,039.20 | 1,051.00 | 1,010.05 | 1,024.55 | 1,024.55 | -1.33% | 20,900 |
| Jan 6, 2026 | 1,057.15 | 1,066.00 | 1,031.00 | 1,038.35 | 1,038.35 | -1.78% | 19,500 |
| Jan 5, 2026 | 1,065.00 | 1,078.00 | 1,051.00 | 1,057.15 | 1,057.15 | 0.14% | 26,800 |
| Jan 2, 2026 | 1,055.00 | 1,069.85 | 1,041.10 | 1,055.70 | 1,055.70 | 0.19% | 36,600 |
| Jan 1, 2026 | 1,055.55 | 1,062.45 | 1,036.50 | 1,053.70 | 1,053.70 | 0.32% | 20,200 |
| Dec 31, 2025 | 1,056.40 | 1,069.95 | 1,006.00 | 1,050.30 | 1,050.30 | 0.54% | 36,800 |
| Dec 30, 2025 | 1,063.00 | 1,064.00 | 1,035.00 | 1,044.65 | 1,044.65 | -2.40% | 30,400 |
| Dec 29, 2025 | 1,090.00 | 1,104.00 | 1,060.00 | 1,070.30 | 1,070.30 | -3.41% | 18,700 |
| Dec 26, 2025 | 1,105.00 | 1,120.00 | 1,096.55 | 1,108.05 | 1,108.05 | 0.36% | 13,600 |
| Dec 24, 2025 | 1,079.00 | 1,111.00 | 1,067.00 | 1,104.10 | 1,104.10 | 1.69% | 25,000 |
| Dec 23, 2025 | 1,106.00 | 1,109.95 | 1,075.30 | 1,085.80 | 1,085.80 | -1.73% | 50,900 |
| Dec 22, 2025 | 1,100.00 | 1,110.00 | 1,086.00 | 1,104.95 | 1,104.95 | 2.63% | 22,400 |
| Dec 19, 2025 | 1,055.00 | 1,082.00 | 1,052.80 | 1,076.65 | 1,076.65 | 3.12% | 22,100 |
| Dec 18, 2025 | 1,056.00 | 1,080.00 | 1,036.75 | 1,044.10 | 1,044.10 | -0.66% | 24,800 |
| Dec 17, 2025 | 1,085.00 | 1,085.00 | 1,035.00 | 1,051.05 | 1,051.05 | -3.18% | 20,400 |
| Dec 16, 2025 | 1,075.00 | 1,105.00 | 1,053.05 | 1,085.55 | 1,085.55 | 1.82% | 37,200 |
| Dec 15, 2025 | 1,080.00 | 1,085.00 | 1,035.00 | 1,066.15 | 1,066.15 | -0.92% | 40,500 |
| Dec 12, 2025 | 1,123.50 | 1,123.50 | 1,055.00 | 1,076.10 | 1,076.10 | -2.35% | 36,000 |
| Dec 11, 2025 | 1,101.00 | 1,118.90 | 1,063.00 | 1,101.95 | 1,101.95 | 0.19% | 25,800 |
| Dec 10, 2025 | 1,090.00 | 1,107.90 | 1,070.00 | 1,099.90 | 1,099.90 | 2.40% | 56,600 |
| Dec 9, 2025 | 1,043.75 | 1,117.95 | 1,005.05 | 1,074.10 | 1,074.10 | 2.40% | 88,200 |
| Dec 8, 2025 | 1,158.00 | 1,158.00 | 1,030.25 | 1,048.95 | 1,048.95 | -7.77% | 156,000 |
| Dec 5, 2025 | 1,157.00 | 1,172.00 | 1,130.00 | 1,137.30 | 1,137.30 | -0.24% | 49,400 |
| Dec 4, 2025 | 1,197.95 | 1,197.95 | 1,131.20 | 1,140.00 | 1,140.00 | -3.21% | 45,900 |
| Dec 3, 2025 | 1,209.05 | 1,221.00 | 1,173.00 | 1,177.85 | 1,177.85 | -4.18% | 76,900 |
| Dec 2, 2025 | 1,243.00 | 1,264.00 | 1,207.00 | 1,229.25 | 1,229.25 | -1.23% | 28,900 |