Price Data Selection & Download
Raja Bahadur International Share Price All Time Records & Statistics (Dec 2012 - Sep 2026)
1817 daily OHLCV records on BSE from Dec. 2012 to Sept. 2026. Analyse RAJABAH FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹16536.70
August 02, 2021
BSE Exchange
Share Price All Time Low
₹444.00
December 13, 2012
BSE Exchange
Highest Volume Trading Day
4,999
March 23, 2016 • ₹1533.00
BSE Exchange
Share Price History Data (Dec 2012 - Sep 2026)
RAJABAH daily open, high, low, close and volume (OHLCV) on BSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹4934.10 | ₹4934.10 | ₹4934.10 | ₹4934.10 | 24 |
| 2026-09-17 | ₹5197.50 | ₹5197.50 | ₹5190.00 | ₹5193.75 | 9 |
| 2026-09-16 | ₹4950.00 | ₹4950.00 | ₹4950.00 | ₹4950.00 | 1 |
| 2026-09-15 | ₹4949.55 | ₹5025.00 | ₹4949.55 | ₹5025.00 | 24 |
| 2026-09-09 | ₹4999.50 | ₹4999.50 | ₹4999.50 | ₹4999.50 | 6 |
| 2026-09-08 | ₹5050.00 | ₹5050.00 | ₹5050.00 | ₹5050.00 | 2 |
| 2026-09-07 | ₹5030.00 | ₹5030.00 | ₹5030.00 | ₹5030.00 | 6 |
| 2026-09-04 | ₹5090.00 | ₹5090.00 | ₹5090.00 | ₹5090.00 | 1 |
| 2026-09-02 | ₹4925.00 | ₹4950.00 | ₹4925.00 | ₹4926.25 | 50 |
| 2026-08-31 | ₹5144.00 | ₹5144.00 | ₹4950.00 | ₹4950.00 | 4 |
| 2026-08-27 | ₹4950.00 | ₹4950.00 | ₹4925.00 | ₹4925.00 | 40 |
| 2026-08-26 | ₹4816.50 | ₹5000.00 | ₹4816.50 | ₹4925.00 | 325 |
| 2026-08-25 | ₹5130.00 | ₹5130.00 | ₹5070.00 | ₹5070.00 | 11 |
| 2026-08-21 | ₹5289.00 | ₹5290.00 | ₹5270.00 | ₹5270.00 | 17 |
| 2026-08-20 | ₹5050.05 | ₹5050.05 | ₹5050.05 | ₹5050.05 | 2 |
| 2026-08-19 | ₹5025.00 | ₹5025.00 | ₹5025.00 | ₹5025.00 | 1 |
| 2026-08-18 | ₹5100.00 | ₹5100.00 | ₹5100.00 | ₹5100.00 | 10 |
| 2026-08-17 | ₹5030.00 | ₹5030.00 | ₹5030.00 | ₹5030.00 | 7 |
| 2026-08-14 | ₹5030.00 | ₹5075.00 | ₹5030.00 | ₹5030.00 | 26 |
| 2026-08-13 | ₹5026.00 | ₹5027.00 | ₹5026.00 | ₹5027.00 | 5 |
| 2026-08-10 | ₹5027.00 | ₹5027.00 | ₹5027.00 | ₹5027.00 | 3 |
| 2026-08-04 | ₹5005.00 | ₹5026.00 | ₹5001.00 | ₹5026.00 | 5 |
| 2026-08-03 | ₹5355.00 | ₹5355.00 | ₹5001.00 | ₹5001.00 | 17 |
| 2026-07-30 | ₹5100.00 | ₹5100.00 | ₹5053.10 | ₹5100.00 | 7 |
| 2026-07-21 | ₹5319.05 | ₹5319.05 | ₹5319.05 | ₹5319.05 | 1 |
| 2026-07-16 | ₹5100.00 | ₹5599.00 | ₹5100.00 | ₹5599.00 | 3 |
| 2026-07-14 | ₹5355.00 | ₹5355.00 | ₹5355.00 | ₹5355.00 | 100 |
| 2026-07-10 | ₹5300.00 | ₹5300.00 | ₹5100.00 | ₹5100.00 | 9 |
| 2026-07-09 | ₹5300.00 | ₹5326.50 | ₹5300.00 | ₹5300.00 | 10 |
| 2026-07-08 | ₹5001.00 | ₹5300.00 | ₹5001.00 | ₹5300.00 | 5 |
| 2026-07-07 | ₹5326.50 | ₹5326.50 | ₹5035.00 | ₹5200.00 | 23 |
| 2026-07-06 | ₹5388.65 | ₹5388.65 | ₹5300.00 | ₹5300.00 | 58 |
| 2026-07-03 | ₹5151.00 | ₹5655.00 | ₹5130.00 | ₹5361.85 | 216 |
| 2026-07-02 | ₹5212.00 | ₹5400.00 | ₹5211.95 | ₹5400.00 | 101 |
| 2026-07-01 | ₹5500.00 | ₹5510.00 | ₹5486.25 | ₹5486.25 | 66 |
| 2026-06-30 | ₹5797.00 | ₹5797.00 | ₹5454.00 | ₹5775.00 | 58 |
| 2026-06-29 | ₹5745.20 | ₹5745.20 | ₹5430.85 | ₹5737.00 | 92 |
| 2026-06-25 | ₹5345.00 | ₹5778.00 | ₹5341.85 | ₹5716.65 | 81 |
| 2026-06-24 | ₹5348.00 | ₹5624.00 | ₹5347.35 | ₹5623.00 | 131 |
| 2026-06-23 | ₹5925.00 | ₹5925.00 | ₹5628.75 | ₹5628.75 | 37 |
| 2026-06-22 | ₹5755.85 | ₹5944.80 | ₹5755.85 | ₹5925.00 | 29 |
| 2026-06-19 | ₹5415.00 | ₹5799.00 | ₹5414.05 | ₹5755.85 | 10 |
| 2026-06-18 | ₹5750.00 | ₹5750.00 | ₹5240.00 | ₹5699.00 | 31 |
| 2026-06-17 | ₹5504.35 | ₹5505.00 | ₹5504.35 | ₹5505.00 | 56 |
| 2026-06-16 | ₹5794.05 | ₹5794.05 | ₹5794.05 | ₹5794.05 | 57 |
| 2026-06-15 | ₹5895.00 | ₹6099.00 | ₹5895.00 | ₹6099.00 | 39 |
| 2026-06-12 | ₹5895.00 | ₹5895.00 | ₹5850.00 | ₹5895.00 | 114 |
| 2026-06-11 | ₹5620.00 | ₹5712.00 | ₹5362.00 | ₹5694.50 | 52 |
| 2026-06-10 | ₹5505.90 | ₹5505.90 | ₹4992.00 | ₹5440.00 | 32 |
| 2026-06-09 | ₹5003.00 | ₹5253.00 | ₹5003.00 | ₹5253.00 | 87 |
| 2026-06-08 | ₹5003.00 | ₹5003.00 | ₹5003.00 | ₹5003.00 | 2 |
| 2026-06-05 | ₹4531.05 | ₹5003.25 | ₹4526.75 | ₹5003.00 | 132 |
| 2026-06-04 | ₹4765.00 | ₹4765.00 | ₹4765.00 | ₹4765.00 | 5 |
| 2026-06-03 | ₹4765.05 | ₹4765.05 | ₹4765.05 | ₹4765.05 | 7 |
| 2026-06-01 | ₹4765.05 | ₹4765.05 | ₹4765.05 | ₹4765.05 | 1 |
| 2026-05-29 | ₹5000.00 | ₹5000.00 | ₹5000.00 | ₹5000.00 | 1 |
| 2026-05-27 | ₹4601.00 | ₹5012.00 | ₹4601.00 | ₹5010.00 | 7 |
| 2026-05-26 | ₹4800.00 | ₹5276.00 | ₹4775.00 | ₹4775.05 | 12 |
| 2026-05-25 | ₹5050.00 | ₹5050.00 | ₹5025.50 | ₹5025.50 | 2 |
| 2026-05-22 | ₹5299.00 | ₹5299.00 | ₹5290.00 | ₹5290.00 | 2 |
| 2026-05-21 | ₹5080.00 | ₹5080.00 | ₹5080.00 | ₹5080.00 | 6 |
| 2026-05-15 | ₹5084.50 | ₹5084.50 | ₹5084.50 | ₹5084.50 | 1 |
| 2026-05-13 | ₹4601.00 | ₹5085.00 | ₹4601.00 | ₹5084.50 | 27 |
| 2026-05-08 | ₹4843.00 | ₹4843.00 | ₹4843.00 | ₹4843.00 | 2 |
| 2026-05-07 | ₹4819.50 | ₹5050.00 | ₹4600.00 | ₹4612.50 | 64 |
| 2026-05-06 | ₹4819.00 | ₹4819.50 | ₹4406.10 | ₹4819.50 | 5 |
| 2026-05-05 | ₹4590.00 | ₹4590.00 | ₹4590.00 | ₹4590.00 | 7 |
| 2026-05-04 | ₹4590.05 | ₹4590.05 | ₹4590.05 | ₹4590.05 | 3 |
| 2026-04-29 | ₹4810.00 | ₹4810.00 | ₹4740.50 | ₹4740.50 | 2 |
| 2026-04-24 | ₹4990.00 | ₹4990.00 | ₹4990.00 | ₹4990.00 | 1 |
| 2026-04-22 | ₹5251.00 | ₹5251.00 | ₹4755.05 | ₹4755.05 | 4 |
| 2026-04-21 | ₹5001.00 | ₹5001.50 | ₹5001.00 | ₹5001.50 | 20 |
| 2026-04-17 | ₹5050.00 | ₹5050.00 | ₹4988.00 | ₹5001.35 | 21 |
| 2026-04-16 | ₹5096.00 | ₹5250.00 | ₹5096.00 | ₹5250.00 | 17 |
| 2026-04-15 | ₹5335.45 | ₹5365.00 | ₹5303.35 | ₹5363.95 | 47 |
| 2026-04-13 | ₹4935.00 | ₹5150.00 | ₹4935.00 | ₹5109.55 | 31 |
| 2026-04-10 | ₹4935.45 | ₹4935.45 | ₹4935.45 | ₹4935.45 | 2 |
| 2026-04-09 | ₹4715.00 | ₹4715.00 | ₹4715.00 | ₹4715.00 | 2 |
| 2026-04-08 | ₹4710.10 | ₹4710.10 | ₹4710.10 | ₹4710.10 | 1 |
| 2026-04-07 | ₹4492.00 | ₹4492.00 | ₹4492.00 | ₹4492.00 | 1 |
| 2026-04-06 | ₹4278.50 | ₹4492.00 | ₹4278.50 | ₹4492.00 | 2 |
| 2026-04-02 | ₹4278.50 | ₹4278.50 | ₹4278.50 | ₹4278.50 | 1 |
| 2026-04-01 | ₹4300.00 | ₹4300.00 | ₹4300.00 | ₹4300.00 | 4 |
| 2026-03-27 | ₹4300.00 | ₹4300.00 | ₹4300.00 | ₹4300.00 | 8 |
| 2026-03-25 | ₹4310.50 | ₹4310.50 | ₹4310.50 | ₹4310.50 | 1 |
| 2026-03-24 | ₹4350.00 | ₹4350.00 | ₹4311.00 | ₹4311.00 | 5 |
| 2026-03-20 | ₹4400.00 | ₹4400.00 | ₹4400.00 | ₹4400.00 | 1 |
| 2026-03-10 | ₹4575.00 | ₹4575.00 | ₹4575.00 | ₹4575.00 | 1 |
| 2026-03-05 | ₹4575.00 | ₹4575.00 | ₹4575.00 | ₹4575.00 | 1 |
| 2026-03-04 | ₹4375.05 | ₹4381.05 | ₹4366.25 | ₹4366.25 | 303 |
| 2026-03-02 | ₹4596.00 | ₹4596.00 | ₹4596.00 | ₹4596.00 | 2 |
| 2026-02-27 | ₹4598.00 | ₹4598.00 | ₹4598.00 | ₹4598.00 | 1 |
| 2026-02-26 | ₹4590.00 | ₹4590.00 | ₹4590.00 | ₹4590.00 | 1 |
| 2026-02-24 | ₹4253.70 | ₹4487.00 | ₹4175.05 | ₹4487.00 | 4 |
| 2026-02-20 | ₹4227.05 | ₹4399.00 | ₹4227.05 | ₹4275.05 | 7 |
| 2026-02-18 | ₹4400.00 | ₹4400.00 | ₹4400.00 | ₹4400.00 | 4 |
| 2026-02-17 | ₹4525.55 | ₹4525.55 | ₹4225.05 | ₹4225.05 | 7 |
| 2026-02-09 | ₹4310.05 | ₹4310.05 | ₹4310.05 | ₹4310.05 | 10 |
| 2026-02-06 | ₹4308.05 | ₹4308.05 | ₹4308.05 | ₹4308.05 | 1 |
| 2026-02-03 | ₹4275.05 | ₹4275.05 | ₹4275.05 | ₹4275.05 | 1 |
| 2026-02-02 | ₹4180.10 | ₹4388.00 | ₹4180.10 | ₹4388.00 | 119 |
| 2026-02-01 | ₹4135.10 | ₹4180.05 | ₹4135.10 | ₹4180.05 | 6 |
| 2026-01-30 | ₹4352.05 | ₹4352.05 | ₹4352.05 | ₹4352.05 | 25 |
| 2026-01-29 | ₹4490.00 | ₹4510.00 | ₹4490.00 | ₹4510.00 | 6 |
| 2026-01-28 | ₹4236.00 | ₹4624.00 | ₹4235.00 | ₹4624.00 | 45 |
| 2026-01-27 | ₹4410.10 | ₹4410.10 | ₹4410.10 | ₹4410.10 | 3 |
| 2026-01-22 | ₹4451.00 | ₹4451.00 | ₹4451.00 | ₹4451.00 | 10 |
| 2026-01-21 | ₹4451.00 | ₹4451.00 | ₹4451.00 | ₹4451.00 | 60 |
| 2026-01-20 | ₹4600.00 | ₹4600.00 | ₹4451.00 | ₹4451.00 | 6 |
| 2026-01-13 | ₹4622.00 | ₹4622.00 | ₹4254.00 | ₹4580.00 | 5 |
| 2026-01-09 | ₹4737.00 | ₹4737.00 | ₹4402.00 | ₹4402.00 | 3 |
| 2026-01-07 | ₹4511.05 | ₹4512.35 | ₹4511.05 | ₹4512.35 | 71 |
| 2026-01-06 | ₹4511.05 | ₹4511.05 | ₹4511.05 | ₹4511.05 | 30 |
| 2026-01-05 | ₹4650.00 | ₹4650.00 | ₹4650.00 | ₹4650.00 | 1 |
| 2026-01-02 | ₹4650.00 | ₹4650.00 | ₹4650.00 | ₹4650.00 | 5 |
| 2026-01-01 | ₹4623.00 | ₹4623.00 | ₹4623.00 | ₹4623.00 | 4 |
Raja Bahadur International Share Price Performance Analysis (Dec 2012 - Sep 2026)
RAJABAH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.73%
₹4623.00 → ₹4934.10
Year to Date
Price Volatility
8.98%
Low Volatility
Year to Date
Average Daily Volume
28
Year to Date Average
BSE Exchange
Raja Bahadur International Share Price History – Frequently Asked Questions
Common questions about RAJABAH historical data and records. Review Raja Bahadur International P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Raja Bahadur International (RAJABAH)?
The all-time high share price of Raja Bahadur International was ₹16536.7 recorded on August 02, 2021 on the BSE exchange.
What is the all-time low share price of Raja Bahadur International (RAJABAH)?
The all-time low share price of Raja Bahadur International was ₹444.0 recorded on December 13, 2012 on the BSE exchange.
How can I download RAJABAH historical share price data?
You can download Raja Bahadur International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAJABAH shares?
The highest trading volume day for Raja Bahadur International was 4,999 shares traded on March 23, 2016 on the BSE exchange, with share price at ₹1533.0.