Price Data Selection & Download
Rajasthan Securities Share Price All Time Records & Statistics (Dec 2025 - Jul 2026)
157 daily OHLCV records on BSE from Dec. 2025 to July 2026.
Share Price All Time High
₹58.73
July 09, 2026
BSE Exchange
Share Price All Time Low
₹29.00
February 02, 2026
BSE Exchange
Highest Volume Trading Day
3,512,905
June 29, 2026 • ₹51.40
BSE Exchange
Share Price History Data (Dec 2025 - Jul 2026)
RAJSEC daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹54.09 | ₹54.40 | ₹54.00 | ₹54.40 | 66,142 |
| 2026-07-23 | ₹54.10 | ₹55.00 | ₹54.10 | ₹55.00 | 151,257 |
| 2026-07-22 | ₹54.40 | ₹54.50 | ₹54.20 | ₹54.40 | 24,218 |
| 2026-07-21 | ₹54.40 | ₹54.45 | ₹54.40 | ₹54.45 | 6,752 |
| 2026-07-20 | ₹54.49 | ₹54.60 | ₹54.40 | ₹54.47 | 36,411 |
| 2026-07-17 | ₹54.31 | ₹54.50 | ₹54.30 | ₹54.45 | 2,416,462 |
| 2026-07-16 | ₹54.40 | ₹54.50 | ₹54.30 | ₹54.45 | 1,006,322 |
| 2026-07-15 | ₹54.20 | ₹54.40 | ₹54.20 | ₹54.40 | 4,465 |
| 2026-07-14 | ₹55.65 | ₹55.65 | ₹54.54 | ₹55.49 | 2,944 |
| 2026-07-13 | ₹55.60 | ₹55.70 | ₹55.40 | ₹55.65 | 387,627 |
| 2026-07-10 | ₹57.63 | ₹57.73 | ₹57.53 | ₹57.68 | 1,313,850 |
| 2026-07-09 | ₹57.43 | ₹58.73 | ₹57.33 | ₹58.72 | 276,678 |
| 2026-07-08 | ₹57.60 | ₹57.70 | ₹54.00 | ₹57.23 | 340,779 |
| 2026-07-07 | ₹53.00 | ₹53.09 | ₹52.89 | ₹53.00 | 16,649 |
| 2026-07-06 | ₹53.75 | ₹53.75 | ₹52.70 | ₹52.89 | 93,087 |
| 2026-07-03 | ₹52.70 | ₹53.59 | ₹52.60 | ₹52.70 | 9,995 |
| 2026-07-02 | ₹52.50 | ₹52.70 | ₹52.30 | ₹52.70 | 43,047 |
| 2026-07-01 | ₹51.99 | ₹52.40 | ₹51.99 | ₹52.30 | 280,380 |
| 2026-06-30 | ₹51.61 | ₹51.80 | ₹51.60 | ₹51.79 | 15,344 |
| 2026-06-29 | ₹51.60 | ₹51.60 | ₹51.30 | ₹51.40 | 3,512,905 |
| 2026-06-25 | ₹51.60 | ₹51.60 | ₹51.40 | ₹51.48 | 4,664 |
| 2026-06-24 | ₹51.30 | ₹51.50 | ₹51.30 | ₹51.44 | 6,882 |
| 2026-06-23 | ₹51.30 | ₹51.50 | ₹51.30 | ₹51.50 | 4,131 |
| 2026-06-22 | ₹51.54 | ₹51.54 | ₹51.30 | ₹51.40 | 8,770 |
| 2026-06-19 | ₹50.30 | ₹51.00 | ₹50.30 | ₹50.53 | 9,070 |
| 2026-06-18 | ₹50.10 | ₹50.30 | ₹50.10 | ₹50.21 | 6,021 |
| 2026-06-17 | ₹50.29 | ₹50.30 | ₹50.10 | ₹50.17 | 6,310 |
| 2026-06-16 | ₹50.19 | ₹50.39 | ₹50.09 | ₹50.39 | 50,205 |
| 2026-06-15 | ₹49.40 | ₹49.70 | ₹49.40 | ₹49.70 | 34,179 |
| 2026-06-12 | ₹48.69 | ₹48.70 | ₹48.51 | ₹48.67 | 14,422 |
| 2026-06-11 | ₹47.90 | ₹48.30 | ₹40.40 | ₹48.30 | 57,649 |
| 2026-06-10 | ₹48.00 | ₹48.00 | ₹47.10 | ₹47.10 | 6,254 |
| 2026-06-09 | ₹46.91 | ₹47.10 | ₹46.91 | ₹47.09 | 1,504,616 |
| 2026-06-08 | ₹46.90 | ₹46.90 | ₹46.70 | ₹46.85 | 1,000,810 |
| 2026-06-05 | ₹46.80 | ₹46.80 | ₹46.60 | ₹46.70 | 1,822 |
| 2026-06-04 | ₹46.60 | ₹46.60 | ₹46.50 | ₹46.60 | 3,310 |
| 2026-06-03 | ₹46.20 | ₹46.20 | ₹46.00 | ₹46.20 | 908 |
| 2026-06-02 | ₹46.05 | ₹46.15 | ₹46.00 | ₹46.00 | 5,111 |
| 2026-06-01 | ₹46.15 | ₹46.15 | ₹46.05 | ₹46.11 | 11,807 |
| 2026-05-29 | ₹46.15 | ₹46.15 | ₹45.95 | ₹46.05 | 4,024 |
| 2026-05-27 | ₹46.15 | ₹46.15 | ₹45.95 | ₹45.96 | 99 |
| 2026-05-26 | ₹45.95 | ₹46.15 | ₹45.95 | ₹45.95 | 556 |
| 2026-05-25 | ₹46.05 | ₹46.15 | ₹46.05 | ₹46.05 | 1,976 |
| 2026-05-22 | ₹45.95 | ₹46.05 | ₹45.85 | ₹46.05 | 1,535 |
| 2026-05-21 | ₹45.95 | ₹45.95 | ₹45.95 | ₹45.95 | 1,056 |
| 2026-05-20 | ₹45.95 | ₹45.95 | ₹45.76 | ₹45.81 | 314 |
| 2026-05-19 | ₹45.65 | ₹45.85 | ₹45.65 | ₹45.75 | 2,460 |
| 2026-05-18 | ₹45.75 | ₹45.75 | ₹45.65 | ₹45.65 | 631 |
| 2026-05-15 | ₹45.55 | ₹45.75 | ₹45.55 | ₹45.75 | 4,324 |
| 2026-05-14 | ₹51.99 | ₹51.99 | ₹45.55 | ₹45.55 | 540 |
| 2026-05-13 | ₹45.55 | ₹45.65 | ₹45.55 | ₹45.65 | 695 |
| 2026-05-12 | ₹45.65 | ₹45.74 | ₹45.65 | ₹45.65 | 6,458 |
| 2026-05-11 | ₹45.65 | ₹45.85 | ₹45.65 | ₹45.65 | 2,464 |
| 2026-05-08 | ₹45.55 | ₹45.75 | ₹45.55 | ₹45.65 | 3,336 |
| 2026-05-07 | ₹45.55 | ₹45.65 | ₹45.55 | ₹45.55 | 2,146 |
| 2026-05-06 | ₹45.75 | ₹45.75 | ₹45.55 | ₹45.64 | 1,084 |
| 2026-05-05 | ₹45.55 | ₹45.75 | ₹45.55 | ₹45.75 | 1,256 |
| 2026-05-04 | ₹45.60 | ₹45.75 | ₹45.55 | ₹45.55 | 4,413 |
| 2026-04-30 | ₹45.60 | ₹45.60 | ₹45.60 | ₹45.60 | 2,885 |
| 2026-04-29 | ₹45.60 | ₹45.70 | ₹45.60 | ₹45.60 | 1,511 |
| 2026-04-28 | ₹45.60 | ₹45.70 | ₹45.60 | ₹45.60 | 654 |
| 2026-04-27 | ₹45.60 | ₹45.80 | ₹45.60 | ₹45.76 | 1,511 |
| 2026-04-24 | ₹45.80 | ₹45.81 | ₹45.60 | ₹45.60 | 45,469 |
| 2026-04-23 | ₹45.91 | ₹46.09 | ₹45.80 | ₹45.80 | 33,519 |
| 2026-04-22 | ₹45.90 | ₹46.00 | ₹45.90 | ₹45.91 | 17,088 |
| 2026-04-21 | ₹46.19 | ₹46.20 | ₹45.90 | ₹45.90 | 36,292 |
| 2026-04-20 | ₹46.90 | ₹47.10 | ₹46.90 | ₹46.90 | 20,365 |
| 2026-04-17 | ₹47.10 | ₹47.10 | ₹46.90 | ₹46.90 | 6,490 |
| 2026-04-16 | ₹47.01 | ₹47.09 | ₹47.00 | ₹47.03 | 20,897 |
| 2026-04-15 | ₹47.30 | ₹47.30 | ₹47.00 | ₹47.00 | 22,234 |
| 2026-04-13 | ₹47.00 | ₹47.30 | ₹47.00 | ₹47.30 | 2,945 |
| 2026-04-10 | ₹47.19 | ₹47.20 | ₹47.06 | ₹47.18 | 9,002 |
| 2026-04-09 | ₹46.75 | ₹47.10 | ₹46.65 | ₹47.00 | 1,474,471 |
| 2026-04-08 | ₹46.65 | ₹46.75 | ₹46.45 | ₹46.65 | 22,626 |
| 2026-04-07 | ₹46.15 | ₹46.65 | ₹46.05 | ₹46.62 | 108,565 |
| 2026-04-06 | ₹41.01 | ₹47.00 | ₹40.01 | ₹46.13 | 6,038 |
| 2026-04-02 | ₹46.10 | ₹46.29 | ₹46.10 | ₹46.16 | 5,395 |
| 2026-04-01 | ₹46.30 | ₹46.30 | ₹46.00 | ₹46.20 | 41,517 |
| 2026-03-30 | ₹43.10 | ₹46.20 | ₹42.90 | ₹46.05 | 70,534 |
| 2026-03-27 | ₹41.90 | ₹43.20 | ₹41.81 | ₹43.10 | 30,408 |
| 2026-03-25 | ₹42.50 | ₹42.50 | ₹39.90 | ₹41.72 | 2,937,208 |
| 2026-03-24 | ₹37.10 | ₹37.60 | ₹36.90 | ₹37.50 | 491,233 |
| 2026-03-23 | ₹35.10 | ₹37.10 | ₹35.10 | ₹36.10 | 66,893 |
| 2026-03-20 | ₹34.90 | ₹35.20 | ₹34.60 | ₹35.10 | 16,317 |
| 2026-03-19 | ₹35.10 | ₹35.10 | ₹33.85 | ₹35.00 | 2,947 |
| 2026-03-18 | ₹35.80 | ₹35.80 | ₹34.80 | ₹34.91 | 7,317 |
| 2026-03-17 | ₹34.00 | ₹36.80 | ₹34.00 | ₹34.71 | 23,520 |
| 2026-03-16 | ₹37.90 | ₹38.00 | ₹37.90 | ₹37.90 | 2,530 |
| 2026-03-13 | ₹35.90 | ₹38.10 | ₹35.80 | ₹38.00 | 19,116 |
| 2026-03-12 | ₹35.70 | ₹35.80 | ₹35.50 | ₹35.80 | 6,237 |
| 2026-03-11 | ₹35.70 | ₹35.70 | ₹35.60 | ₹35.60 | 1,360 |
| 2026-03-10 | ₹36.00 | ₹36.00 | ₹35.20 | ₹35.26 | 17,592 |
| 2026-03-09 | ₹36.10 | ₹36.10 | ₹35.80 | ₹36.00 | 5,191 |
| 2026-03-06 | ₹36.00 | ₹36.10 | ₹35.90 | ₹35.98 | 485 |
| 2026-03-05 | ₹36.03 | ₹36.20 | ₹35.50 | ₹35.60 | 13,296 |
| 2026-03-04 | ₹36.90 | ₹36.90 | ₹36.00 | ₹36.03 | 17,817 |
| 2026-03-02 | ₹36.80 | ₹36.90 | ₹36.70 | ₹36.70 | 3,582 |
| 2026-02-27 | ₹36.60 | ₹37.00 | ₹36.60 | ₹37.00 | 282 |
| 2026-02-26 | ₹37.28 | ₹37.40 | ₹37.00 | ₹37.00 | 7,603 |
| 2026-02-25 | ₹38.10 | ₹38.10 | ₹37.10 | ₹37.17 | 20,265 |
| 2026-02-24 | ₹41.10 | ₹41.10 | ₹38.00 | ₹38.10 | 38,364 |
| 2026-02-23 | ₹40.90 | ₹40.90 | ₹38.90 | ₹39.69 | 55,932 |
| 2026-02-20 | ₹41.20 | ₹41.30 | ₹35.00 | ₹39.90 | 38,342 |
| 2026-02-19 | ₹41.09 | ₹41.39 | ₹40.99 | ₹41.19 | 12,554 |
| 2026-02-18 | ₹38.10 | ₹43.00 | ₹38.00 | ₹41.19 | 10,021 |
| 2026-02-17 | ₹37.60 | ₹40.50 | ₹37.60 | ₹40.35 | 11,032 |
| 2026-02-16 | ₹39.91 | ₹42.00 | ₹39.90 | ₹41.30 | 37,110 |
| 2026-02-13 | ₹41.79 | ₹42.25 | ₹39.50 | ₹39.91 | 25,721 |
| 2026-02-12 | ₹39.99 | ₹39.99 | ₹38.07 | ₹39.44 | 11,682 |
| 2026-02-11 | ₹38.50 | ₹39.56 | ₹37.21 | ₹37.72 | 13,825 |
| 2026-02-10 | ₹33.13 | ₹36.45 | ₹33.00 | ₹36.38 | 37,590 |
| 2026-02-09 | ₹32.99 | ₹32.99 | ₹30.10 | ₹32.47 | 26,659 |
| 2026-02-06 | ₹34.00 | ₹34.00 | ₹29.96 | ₹30.69 | 4,667 |
| 2026-02-05 | ₹30.89 | ₹31.05 | ₹29.01 | ₹30.06 | 9,210 |
| 2026-02-04 | ₹30.99 | ₹31.89 | ₹30.00 | ₹30.22 | 4,655 |
| 2026-02-03 | ₹31.50 | ₹31.50 | ₹29.10 | ₹30.00 | 782,099 |
| 2026-02-02 | ₹32.50 | ₹32.50 | ₹29.00 | ₹30.14 | 2,019,176 |
| 2026-02-01 | ₹35.00 | ₹35.00 | ₹29.52 | ₹30.25 | 1,036,510 |
| 2026-01-30 | ₹35.90 | ₹35.90 | ₹31.00 | ₹32.80 | 1,034,126 |
| 2026-01-29 | ₹37.00 | ₹37.00 | ₹33.15 | ₹33.34 | 3,060 |
| 2026-01-28 | ₹34.80 | ₹37.74 | ₹32.25 | ₹35.00 | 217,739 |
| 2026-01-27 | ₹37.00 | ₹38.19 | ₹34.80 | ₹34.83 | 11,821 |
| 2026-01-23 | ₹37.00 | ₹39.88 | ₹36.10 | ₹36.18 | 5,043 |
| 2026-01-22 | ₹37.20 | ₹40.77 | ₹37.00 | ₹37.24 | 2,283 |
| 2026-01-21 | ₹37.93 | ₹39.98 | ₹35.99 | ₹37.86 | 920 |
| 2026-01-20 | ₹43.81 | ₹43.81 | ₹36.25 | ₹37.19 | 3,479 |
| 2026-01-19 | ₹38.00 | ₹41.95 | ₹38.00 | ₹39.99 | 347 |
| 2026-01-16 | ₹41.99 | ₹41.99 | ₹38.15 | ₹39.79 | 2,982 |
| 2026-01-14 | ₹40.69 | ₹40.69 | ₹39.02 | ₹39.06 | 226 |
| 2026-01-13 | ₹39.95 | ₹41.46 | ₹39.12 | ₹40.77 | 2,089 |
| 2026-01-12 | ₹42.90 | ₹42.90 | ₹38.15 | ₹40.77 | 6,169 |
| 2026-01-09 | ₹39.95 | ₹39.95 | ₹38.15 | ₹39.41 | 6,156 |
| 2026-01-08 | ₹38.10 | ₹39.99 | ₹38.10 | ₹38.25 | 2,497 |
| 2026-01-07 | ₹38.15 | ₹40.98 | ₹38.15 | ₹38.52 | 1,830 |
| 2026-01-06 | ₹41.00 | ₹41.00 | ₹39.10 | ₹39.15 | 3,826 |
| 2026-01-05 | ₹40.00 | ₹41.00 | ₹38.04 | ₹39.09 | 2,975 |
| 2026-01-02 | ₹40.00 | ₹40.97 | ₹39.80 | ₹40.01 | 3,629 |
| 2026-01-01 | ₹41.51 | ₹41.51 | ₹39.01 | ₹39.02 | 602 |
Rajasthan Securities Share Price Performance Analysis (Dec 2025 - Jul 2026)
RAJSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+39.42%
₹39.02 → ₹54.40
Year to Date
Price Volatility
15.64%
Medium Volatility
Year to Date
Average Daily Volume
173,259
Year to Date Average
BSE Exchange
Rajasthan Securities Share Price History – Frequently Asked Questions
Common questions about RAJSEC historical data and records. Browse RAJSEC annual financials for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Rajasthan Securities (RAJSEC)?
The all-time high share price of Rajasthan Securities was ₹58.73 recorded on July 09, 2026 on the BSE exchange.
What is the all-time low share price of Rajasthan Securities (RAJSEC)?
The all-time low share price of Rajasthan Securities was ₹29.0 recorded on February 02, 2026 on the BSE exchange.
How can I download RAJSEC historical share price data?
You can download Rajasthan Securities 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 RAJSEC shares?
The highest trading volume day for Rajasthan Securities was 3,512,905 shares traded on June 29, 2026 on the BSE exchange, with share price at ₹51.4.