Price Data Selection & Download
Rajeswari Infrastructure Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2810 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹48.85
January 03, 2008
BSE Exchange
Share Price All Time Low
₹2.58
October 26, 2016
BSE Exchange
Highest Volume Trading Day
281,875
March 23, 2012 • ₹19.45
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
RAJINFRA daily open, high, low, close and volume (OHLCV) on BSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹4.40 | ₹4.40 | ₹4.40 | ₹4.40 | 1,000 |
| 2026-07-16 | ₹4.45 | ₹4.84 | ₹4.45 | ₹4.47 | 1,525 |
| 2026-07-15 | ₹4.74 | ₹4.74 | ₹4.68 | ₹4.68 | 124 |
| 2026-07-14 | ₹4.80 | ₹4.80 | ₹4.37 | ₹4.74 | 429 |
| 2026-07-13 | ₹4.79 | ₹4.79 | ₹4.36 | ₹4.60 | 1,347 |
| 2026-07-10 | ₹4.63 | ₹4.63 | ₹4.20 | ₹4.58 | 1,697 |
| 2026-07-09 | ₹4.88 | ₹4.88 | ₹4.42 | ₹4.42 | 1,406 |
| 2026-07-08 | ₹4.65 | ₹4.65 | ₹4.65 | ₹4.65 | 856 |
| 2026-07-07 | ₹4.90 | ₹4.90 | ₹4.71 | ₹4.89 | 258 |
| 2026-07-06 | ₹4.95 | ₹4.95 | ₹4.84 | ₹4.95 | 2,487 |
| 2026-07-03 | ₹4.83 | ₹4.83 | ₹4.40 | ₹4.73 | 1,293 |
| 2026-07-02 | ₹4.69 | ₹4.69 | ₹4.60 | ₹4.60 | 874 |
| 2026-07-01 | ₹4.90 | ₹4.90 | ₹4.48 | ₹4.48 | 320 |
| 2026-06-30 | ₹4.70 | ₹4.70 | ₹4.70 | ₹4.70 | 1,177 |
| 2026-06-29 | ₹4.12 | ₹4.50 | ₹4.09 | ₹4.50 | 7,448 |
| 2026-06-25 | ₹4.30 | ₹4.30 | ₹3.92 | ₹4.30 | 2,028 |
| 2026-06-24 | ₹4.49 | ₹4.49 | ₹4.10 | ₹4.10 | 1,725 |
| 2026-06-23 | ₹4.75 | ₹4.75 | ₹4.31 | ₹4.31 | 1,537 |
| 2026-06-22 | ₹4.85 | ₹4.98 | ₹4.52 | ₹4.53 | 7,312 |
| 2026-06-19 | ₹5.19 | ₹5.19 | ₹4.74 | ₹4.75 | 524 |
| 2026-06-18 | ₹4.98 | ₹5.34 | ₹4.98 | ₹4.98 | 107 |
| 2026-06-17 | ₹5.29 | ₹5.29 | ₹5.24 | ₹5.24 | 49 |
| 2026-06-16 | ₹4.85 | ₹5.34 | ₹4.85 | ₹5.09 | 2,079 |
| 2026-06-15 | ₹5.39 | ₹5.39 | ₹4.89 | ₹5.10 | 5,325 |
| 2026-06-12 | ₹4.80 | ₹5.14 | ₹4.75 | ₹5.14 | 7,525 |
| 2026-06-11 | ₹4.93 | ₹4.93 | ₹4.82 | ₹4.90 | 271 |
| 2026-06-10 | ₹4.31 | ₹4.70 | ₹4.27 | ₹4.70 | 1,014 |
| 2026-06-09 | ₹4.49 | ₹4.49 | ₹4.49 | ₹4.49 | 1,037 |
| 2026-06-08 | ₹4.29 | ₹4.29 | ₹4.28 | ₹4.28 | 318 |
| 2026-06-05 | ₹4.61 | ₹4.61 | ₹4.38 | ₹4.38 | 31 |
| 2026-06-04 | ₹4.61 | ₹4.61 | ₹4.61 | ₹4.61 | 278 |
| 2026-06-03 | ₹5.34 | ₹5.34 | ₹4.85 | ₹4.85 | 412 |
| 2026-06-02 | ₹5.15 | ₹5.15 | ₹5.10 | ₹5.10 | 48 |
| 2026-06-01 | ₹5.09 | ₹5.09 | ₹4.63 | ₹4.94 | 1,542 |
| 2026-05-29 | ₹4.85 | ₹4.85 | ₹4.40 | ₹4.85 | 1,053 |
| 2026-05-27 | ₹4.62 | ₹4.62 | ₹4.62 | ₹4.62 | 112 |
| 2026-05-26 | ₹4.58 | ₹4.59 | ₹4.58 | ₹4.59 | 3,151 |
| 2026-05-25 | ₹4.39 | ₹4.39 | ₹4.00 | ₹4.38 | 9,630 |
| 2026-05-22 | ₹4.24 | ₹4.24 | ₹3.85 | ₹4.19 | 6,267 |
| 2026-05-21 | ₹4.03 | ₹4.04 | ₹3.66 | ₹4.04 | 9,966 |
| 2026-05-20 | ₹3.99 | ₹3.99 | ₹3.85 | ₹3.85 | 302 |
| 2026-05-19 | ₹3.80 | ₹3.99 | ₹3.80 | ₹3.99 | 196 |
| 2026-05-18 | ₹3.92 | ₹4.00 | ₹3.80 | ₹3.80 | 435 |
| 2026-05-15 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 1 |
| 2026-05-14 | ₹3.91 | ₹3.91 | ₹3.91 | ₹3.91 | 4,850 |
| 2026-05-13 | ₹4.32 | ₹4.32 | ₹4.11 | ₹4.11 | 141 |
| 2026-05-12 | ₹4.39 | ₹4.39 | ₹4.01 | ₹4.32 | 1,758 |
| 2026-05-11 | ₹4.00 | ₹4.23 | ₹3.83 | ₹4.22 | 1,728 |
| 2026-05-08 | ₹4.03 | ₹4.39 | ₹4.03 | ₹4.03 | 154 |
| 2026-05-07 | ₹4.00 | ₹4.24 | ₹3.86 | ₹4.24 | 2,546 |
| 2026-05-06 | ₹4.48 | ₹4.48 | ₹4.06 | ₹4.06 | 7,782 |
| 2026-05-05 | ₹4.27 | ₹4.28 | ₹4.27 | ₹4.27 | 9,564 |
| 2026-05-04 | ₹4.15 | ₹4.17 | ₹3.79 | ₹4.08 | 31,476 |
| 2026-04-30 | ₹4.11 | ₹4.11 | ₹3.77 | ₹3.98 | 222 |
| 2026-04-29 | ₹3.80 | ₹4.09 | ₹3.76 | ₹3.96 | 1,520 |
| 2026-04-28 | ₹3.99 | ₹3.99 | ₹3.61 | ₹3.95 | 3,301 |
| 2026-04-27 | ₹3.90 | ₹3.90 | ₹3.80 | ₹3.80 | 5,922 |
| 2026-04-24 | ₹4.09 | ₹4.09 | ₹3.71 | ₹4.00 | 1,215 |
| 2026-04-23 | ₹4.00 | ₹4.00 | ₹3.90 | ₹3.90 | 1,857 |
| 2026-04-22 | ₹3.86 | ₹4.13 | ₹3.86 | ₹4.10 | 1,101 |
| 2026-04-21 | ₹3.94 | ₹3.94 | ₹3.94 | ₹3.94 | 9,920 |
| 2026-04-20 | ₹4.55 | ₹4.55 | ₹4.14 | ₹4.14 | 15,317 |
| 2026-04-17 | ₹4.15 | ₹4.35 | ₹3.95 | ₹4.35 | 11,293 |
| 2026-04-16 | ₹3.94 | ₹4.33 | ₹3.94 | ₹4.15 | 2,014 |
| 2026-04-15 | ₹4.55 | ₹4.55 | ₹4.14 | ₹4.14 | 197 |
| 2026-04-13 | ₹4.38 | ₹4.38 | ₹3.98 | ₹4.35 | 5,727 |
| 2026-04-10 | ₹4.18 | ₹4.60 | ₹4.18 | ₹4.18 | 3,329 |
| 2026-04-09 | ₹4.09 | ₹4.51 | ₹4.09 | ₹4.39 | 3,507 |
| 2026-04-08 | ₹4.50 | ₹4.50 | ₹4.29 | ₹4.30 | 5,871 |
| 2026-04-07 | ₹4.85 | ₹4.86 | ₹4.42 | ₹4.51 | 1,248 |
| 2026-04-06 | ₹4.63 | ₹5.05 | ₹4.63 | ₹4.65 | 14,789 |
| 2026-04-02 | ₹5.22 | ₹5.22 | ₹4.87 | ₹4.87 | 354 |
| 2026-04-01 | ₹5.12 | ₹5.12 | ₹5.12 | ₹5.12 | 1,533 |
| 2026-03-30 | ₹5.04 | ₹5.55 | ₹5.04 | ₹5.38 | 2,056 |
| 2026-03-27 | ₹5.30 | ₹5.30 | ₹5.30 | ₹5.30 | 392 |
| 2026-03-25 | ₹5.57 | ₹6.13 | ₹5.57 | ₹5.57 | 280 |
| 2026-03-24 | ₹6.15 | ₹6.15 | ₹5.86 | ₹5.86 | 957 |
| 2026-03-23 | ₹6.48 | ₹6.80 | ₹6.16 | ₹6.16 | 12,496 |
| 2026-03-11 | ₹6.48 | ₹6.49 | ₹6.43 | ₹6.48 | 2,823 |
| 2026-03-10 | ₹6.19 | ₹6.19 | ₹6.18 | ₹6.19 | 12,458 |
| 2026-03-09 | ₹5.90 | ₹5.90 | ₹5.88 | ₹5.90 | 8,397 |
| 2026-03-06 | ₹5.62 | ₹5.62 | ₹5.62 | ₹5.62 | 1,141 |
| 2026-03-05 | ₹5.36 | ₹5.36 | ₹5.35 | ₹5.36 | 2,779 |
| 2026-03-04 | ₹4.85 | ₹5.11 | ₹4.74 | ₹5.11 | 229 |
| 2026-03-02 | ₹5.37 | ₹5.37 | ₹4.87 | ₹4.87 | 2,931 |
| 2026-02-27 | ₹5.12 | ₹5.12 | ₹5.12 | ₹5.12 | 3,514 |
| 2026-02-26 | ₹4.88 | ₹4.88 | ₹4.88 | ₹4.88 | 10 |
| 2026-02-25 | ₹4.65 | ₹4.65 | ₹4.65 | ₹4.65 | 3,121 |
| 2026-02-24 | ₹4.85 | ₹4.85 | ₹4.42 | ₹4.43 | 876 |
| 2026-02-23 | ₹4.65 | ₹4.65 | ₹4.65 | ₹4.65 | 300 |
| 2026-02-20 | ₹4.43 | ₹4.43 | ₹4.43 | ₹4.43 | 10 |
| 2026-02-19 | ₹4.22 | ₹4.22 | ₹4.22 | ₹4.22 | 9 |
| 2026-02-18 | ₹4.22 | ₹4.22 | ₹4.22 | ₹4.22 | 10 |
| 2026-02-17 | ₹4.22 | ₹4.22 | ₹4.22 | ₹4.22 | 30 |
| 2026-02-16 | ₹4.22 | ₹4.22 | ₹4.22 | ₹4.22 | 20 |
| 2026-02-13 | ₹4.02 | ₹4.02 | ₹4.02 | ₹4.02 | 2 |
| 2026-02-11 | ₹3.98 | ₹4.37 | ₹3.98 | ₹4.02 | 110 |
| 2026-02-04 | ₹4.17 | ₹4.17 | ₹4.04 | ₹4.17 | 29 |
| 2026-02-03 | ₹4.30 | ₹4.69 | ₹4.25 | ₹4.25 | 2,496 |
| 2026-02-01 | ₹4.47 | ₹4.47 | ₹4.47 | ₹4.47 | 500 |
| 2026-01-29 | ₹4.94 | ₹4.94 | ₹4.70 | ₹4.70 | 117 |
| 2026-01-28 | ₹4.74 | ₹4.94 | ₹4.74 | ₹4.94 | 12 |
| 2026-01-27 | ₹4.74 | ₹4.74 | ₹4.74 | ₹4.74 | 100 |
| 2026-01-23 | ₹4.74 | ₹4.74 | ₹4.74 | ₹4.74 | 20 |
| 2026-01-22 | ₹4.35 | ₹4.54 | ₹4.35 | ₹4.54 | 511 |
| 2026-01-21 | ₹4.34 | ₹4.77 | ₹4.34 | ₹4.35 | 3,148 |
| 2026-01-20 | ₹4.55 | ₹4.56 | ₹4.55 | ₹4.56 | 918 |
| 2026-01-19 | ₹4.35 | ₹4.35 | ₹4.35 | ₹4.35 | 412 |
| 2026-01-16 | ₹4.34 | ₹4.34 | ₹4.34 | ₹4.34 | 3 |
| 2026-01-13 | ₹4.36 | ₹4.36 | ₹4.15 | ₹4.34 | 3,033 |
| 2026-01-12 | ₹4.40 | ₹4.40 | ₹4.36 | ₹4.36 | 101 |
| 2026-01-09 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 63 |
| 2026-01-08 | ₹4.48 | ₹4.48 | ₹4.27 | ₹4.31 | 586 |
| 2026-01-07 | ₹4.27 | ₹4.27 | ₹4.27 | ₹4.27 | 944 |
| 2026-01-06 | ₹4.07 | ₹4.27 | ₹4.07 | ₹4.18 | 128 |
| 2026-01-02 | ₹4.07 | ₹4.07 | ₹4.07 | ₹4.07 | 1,375 |
| 2026-01-01 | ₹4.27 | ₹4.27 | ₹4.07 | ₹4.07 | 3,805 |
Rajeswari Infrastructure Share Price Performance Analysis (Jan 2008 - Jul 2026)
RAJINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+8.11%
₹4.07 → ₹4.40
Year to Date
Price Volatility
11.35%
Low Volatility
Year to Date
Average Daily Volume
2,650
Year to Date Average
BSE Exchange
Rajeswari Infrastructure Share Price History – Frequently Asked Questions
Common questions about RAJINFRA historical data and records. For live price, key ratios and fundamentals, see RAJINFRA stock price BSE.
What is the all-time high share price of Rajeswari Infrastructure (RAJINFRA)?
The all-time high share price of Rajeswari Infrastructure was ₹48.85 recorded on January 03, 2008 on the BSE exchange.
What is the all-time low share price of Rajeswari Infrastructure (RAJINFRA)?
The all-time low share price of Rajeswari Infrastructure was ₹2.58 recorded on October 26, 2016 on the BSE exchange.
How can I download RAJINFRA historical share price data?
You can download Rajeswari Infrastructure 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 RAJINFRA shares?
The highest trading volume day for Rajeswari Infrastructure was 281,875 shares traded on March 23, 2012 on the BSE exchange, with share price at ₹19.45.