Price Data Selection & Download
Rajkamal Synthetics Share Price All Time Records & Statistics (Feb 2010 - Jul 2026)
2618 daily OHLCV records on BSE from Feb. 2010 to July 2026.
Share Price All Time High
₹71.00
January 06, 2025
BSE Exchange
Share Price All Time Low
₹3.62
August 04, 2021
BSE Exchange
Highest Volume Trading Day
165,124
September 12, 2024 • ₹43.68
BSE Exchange
Share Price History Data (Feb 2010 - Jul 2026)
RAJKSYN daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹27.50 | ₹27.50 | ₹22.01 | ₹25.49 | 1,335 |
| 2026-07-23 | ₹25.25 | ₹25.25 | ₹24.00 | ₹24.55 | 262 |
| 2026-07-22 | ₹23.85 | ₹28.50 | ₹23.00 | ₹25.78 | 1,449 |
| 2026-07-21 | ₹23.02 | ₹25.00 | ₹23.02 | ₹23.75 | 7,082 |
| 2026-07-20 | ₹24.40 | ₹27.98 | ₹23.00 | ₹25.31 | 5,714 |
| 2026-07-17 | ₹29.66 | ₹29.66 | ₹23.02 | ₹24.38 | 524 |
| 2026-07-16 | ₹24.05 | ₹25.53 | ₹23.13 | ₹24.73 | 1,430 |
| 2026-07-15 | ₹29.95 | ₹29.95 | ₹23.08 | ₹25.54 | 1,528 |
| 2026-07-14 | ₹27.98 | ₹27.98 | ₹25.73 | ₹25.73 | 106 |
| 2026-07-13 | ₹24.00 | ₹24.98 | ₹24.00 | ₹24.97 | 1,550 |
| 2026-07-10 | ₹24.49 | ₹24.49 | ₹22.71 | ₹23.77 | 7,819 |
| 2026-07-09 | ₹26.89 | ₹26.89 | ₹22.51 | ₹24.01 | 5,223 |
| 2026-07-08 | ₹24.01 | ₹24.51 | ₹23.56 | ₹24.48 | 406 |
| 2026-07-07 | ₹24.85 | ₹26.95 | ₹22.45 | ₹23.56 | 26,213 |
| 2026-07-06 | ₹24.00 | ₹26.49 | ₹23.50 | ₹26.38 | 1,438 |
| 2026-07-03 | ₹24.00 | ₹26.48 | ₹22.01 | ₹25.22 | 2,871 |
| 2026-07-02 | ₹31.17 | ₹31.17 | ₹26.48 | ₹26.48 | 21 |
| 2026-07-01 | ₹26.00 | ₹26.00 | ₹24.00 | ₹25.98 | 1,001 |
| 2026-06-30 | ₹28.97 | ₹28.97 | ₹24.00 | ₹26.41 | 6,910 |
| 2026-06-29 | ₹29.99 | ₹29.99 | ₹25.00 | ₹26.25 | 3,382 |
| 2026-06-25 | ₹27.90 | ₹28.99 | ₹25.05 | ₹26.88 | 65,874 |
| 2026-06-24 | ₹29.97 | ₹29.97 | ₹28.26 | ₹28.43 | 13,887 |
| 2026-06-23 | ₹28.34 | ₹33.47 | ₹28.30 | ₹29.08 | 32,246 |
| 2026-06-22 | ₹29.85 | ₹35.50 | ₹28.26 | ₹29.49 | 1,050 |
| 2026-06-19 | ₹29.65 | ₹34.63 | ₹28.21 | ₹29.72 | 2,571 |
| 2026-06-18 | ₹31.10 | ₹37.95 | ₹31.10 | ₹31.49 | 792 |
| 2026-06-17 | ₹30.85 | ₹32.46 | ₹29.56 | ₹31.98 | 510 |
| 2026-06-16 | ₹31.35 | ₹33.10 | ₹31.00 | ₹32.78 | 1,600 |
| 2026-06-15 | ₹31.75 | ₹33.68 | ₹30.30 | ₹33.30 | 2,688 |
| 2026-06-10 | ₹31.80 | ₹33.74 | ₹31.12 | ₹33.74 | 802 |
| 2026-06-05 | ₹32.25 | ₹33.75 | ₹27.36 | ₹33.75 | 1,060 |
| 2026-06-04 | ₹34.40 | ₹34.40 | ₹31.99 | ₹32.91 | 7,925 |
| 2026-06-03 | ₹35.70 | ₹35.70 | ₹31.60 | ₹32.18 | 5,178 |
| 2026-06-02 | ₹34.00 | ₹35.85 | ₹34.00 | ₹35.85 | 12 |
| 2026-06-01 | ₹38.98 | ₹39.45 | ₹33.05 | ₹34.18 | 1,613 |
| 2026-05-29 | ₹39.99 | ₹39.99 | ₹34.01 | ₹35.11 | 107 |
| 2026-05-27 | ₹37.99 | ₹37.99 | ₹37.94 | ₹37.94 | 1,028 |
| 2026-05-26 | ₹36.90 | ₹37.96 | ₹35.00 | ₹36.99 | 12 |
| 2026-05-25 | ₹35.40 | ₹39.20 | ₹35.35 | ₹39.20 | 404 |
| 2026-05-22 | ₹35.25 | ₹36.00 | ₹35.25 | ₹35.33 | 892 |
| 2026-05-21 | ₹36.15 | ₹37.85 | ₹35.00 | ₹35.20 | 466 |
| 2026-05-19 | ₹38.50 | ₹38.50 | ₹38.40 | ₹38.40 | 3 |
| 2026-05-18 | ₹37.05 | ₹37.05 | ₹36.25 | ₹36.50 | 497 |
| 2026-05-15 | ₹37.05 | ₹39.37 | ₹36.00 | ₹39.37 | 5 |
| 2026-05-14 | ₹34.20 | ₹39.51 | ₹34.20 | ₹39.38 | 5,176 |
| 2026-05-13 | ₹36.25 | ₹36.25 | ₹36.25 | ₹36.25 | 200 |
| 2026-05-12 | ₹36.90 | ₹39.00 | ₹35.31 | ₹38.12 | 10,916 |
| 2026-05-11 | ₹39.10 | ₹39.10 | ₹39.10 | ₹39.10 | 381 |
| 2026-05-08 | ₹39.40 | ₹39.40 | ₹39.00 | ₹39.00 | 550 |
| 2026-05-07 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 1,500 |
| 2026-05-06 | ₹39.11 | ₹39.11 | ₹39.00 | ₹39.00 | 124 |
| 2026-05-05 | ₹37.90 | ₹40.95 | ₹37.90 | ₹40.95 | 204 |
| 2026-05-04 | ₹38.61 | ₹40.99 | ₹37.00 | ₹40.00 | 379 |
| 2026-04-30 | ₹39.00 | ₹39.99 | ₹38.00 | ₹39.00 | 8,660 |
| 2026-04-29 | ₹38.60 | ₹40.75 | ₹37.00 | ₹39.02 | 2,877 |
| 2026-04-28 | ₹41.99 | ₹41.99 | ₹40.99 | ₹40.99 | 42 |
| 2026-04-27 | ₹39.20 | ₹39.90 | ₹36.08 | ₹37.55 | 4,130 |
| 2026-04-24 | ₹44.80 | ₹44.80 | ₹39.12 | ₹40.00 | 10,708 |
| 2026-04-23 | ₹40.00 | ₹46.50 | ₹40.00 | ₹40.00 | 2,353 |
| 2026-04-22 | ₹38.20 | ₹38.97 | ₹38.20 | ₹38.97 | 1,200 |
| 2026-04-21 | ₹38.95 | ₹38.99 | ₹38.95 | ₹38.99 | 671 |
| 2026-04-20 | ₹37.85 | ₹42.80 | ₹37.85 | ₹39.20 | 336 |
| 2026-04-17 | ₹35.55 | ₹36.96 | ₹35.00 | ₹36.96 | 1,287 |
| 2026-04-16 | ₹40.50 | ₹40.50 | ₹35.22 | ₹37.77 | 7,867 |
| 2026-04-15 | ₹45.00 | ₹45.00 | ₹36.80 | ₹39.00 | 690 |
| 2026-04-13 | ₹42.99 | ₹42.99 | ₹39.00 | ₹40.99 | 8 |
| 2026-04-10 | ₹45.00 | ₹45.00 | ₹38.00 | ₹40.00 | 28 |
| 2026-04-09 | ₹37.45 | ₹43.90 | ₹36.65 | ₹40.57 | 2,045 |
| 2026-04-08 | ₹42.50 | ₹42.50 | ₹39.98 | ₹39.99 | 318 |
| 2026-04-07 | ₹42.85 | ₹42.85 | ₹36.78 | ₹36.94 | 985 |
| 2026-04-06 | ₹41.99 | ₹41.99 | ₹40.85 | ₹40.85 | 55 |
| 2026-04-02 | ₹37.00 | ₹40.98 | ₹35.60 | ₹39.27 | 836 |
| 2026-04-01 | ₹37.98 | ₹39.50 | ₹36.86 | ₹39.50 | 5,485 |
| 2026-03-30 | ₹35.73 | ₹38.00 | ₹35.73 | ₹38.00 | 2,289 |
| 2026-03-27 | ₹37.00 | ₹37.00 | ₹34.07 | ₹35.90 | 288 |
| 2026-03-25 | ₹37.90 | ₹37.90 | ₹37.48 | ₹37.85 | 32 |
| 2026-03-24 | ₹35.00 | ₹35.48 | ₹33.27 | ₹34.66 | 6 |
| 2026-03-23 | ₹39.50 | ₹39.95 | ₹33.27 | ₹33.27 | 2,847 |
| 2026-03-20 | ₹39.99 | ₹39.99 | ₹33.56 | ₹36.96 | 83 |
| 2026-03-19 | ₹39.84 | ₹39.84 | ₹36.85 | ₹37.00 | 59 |
| 2026-03-18 | ₹39.00 | ₹39.00 | ₹36.00 | ₹37.54 | 268 |
| 2026-03-17 | ₹37.50 | ₹37.50 | ₹34.50 | ₹36.00 | 415 |
| 2026-03-16 | ₹34.00 | ₹34.55 | ₹33.00 | ₹34.50 | 74 |
| 2026-03-13 | ₹37.50 | ₹37.50 | ₹31.90 | ₹32.05 | 4,789 |
| 2026-03-12 | ₹37.00 | ₹37.85 | ₹31.10 | ₹35.40 | 1,507 |
| 2026-03-11 | ₹34.53 | ₹34.53 | ₹34.53 | ₹34.53 | 5 |
| 2026-03-10 | ₹36.95 | ₹36.95 | ₹31.30 | ₹34.87 | 222 |
| 2026-03-09 | ₹36.50 | ₹36.50 | ₹33.34 | ₹33.99 | 1,473 |
| 2026-03-06 | ₹38.25 | ₹38.25 | ₹33.00 | ₹33.63 | 2,359 |
| 2026-03-05 | ₹38.50 | ₹38.50 | ₹32.61 | ₹35.63 | 2,252 |
| 2026-03-04 | ₹38.00 | ₹38.88 | ₹35.41 | ₹35.73 | 1,856 |
| 2026-03-02 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 800 |
| 2026-02-27 | ₹41.00 | ₹41.00 | ₹37.21 | ₹40.49 | 6,049 |
| 2026-02-26 | ₹37.05 | ₹39.99 | ₹37.01 | ₹39.99 | 752 |
| 2026-02-25 | ₹39.86 | ₹43.79 | ₹37.01 | ₹37.07 | 2,344 |
| 2026-02-24 | ₹38.97 | ₹42.00 | ₹37.00 | ₹39.97 | 2,035 |
| 2026-02-23 | ₹37.85 | ₹39.80 | ₹34.50 | ₹38.97 | 883 |
| 2026-02-20 | ₹42.94 | ₹42.94 | ₹36.00 | ₹36.25 | 474 |
| 2026-02-19 | ₹39.35 | ₹39.85 | ₹37.40 | ₹39.26 | 3,689 |
| 2026-02-18 | ₹42.50 | ₹42.50 | ₹39.05 | ₹39.08 | 539 |
| 2026-02-17 | ₹43.98 | ₹43.98 | ₹38.01 | ₹41.41 | 163 |
| 2026-02-16 | ₹41.99 | ₹45.80 | ₹39.20 | ₹41.50 | 680 |
| 2026-02-13 | ₹44.99 | ₹44.99 | ₹39.33 | ₹41.79 | 2,644 |
| 2026-02-12 | ₹42.82 | ₹43.70 | ₹42.00 | ₹43.70 | 435 |
| 2026-02-11 | ₹45.49 | ₹45.49 | ₹41.00 | ₹42.40 | 157 |
| 2026-02-10 | ₹42.00 | ₹42.00 | ₹39.10 | ₹41.50 | 2,654 |
| 2026-02-09 | ₹41.99 | ₹41.99 | ₹38.80 | ₹38.90 | 585 |
| 2026-02-06 | ₹42.73 | ₹42.73 | ₹42.73 | ₹42.73 | 10 |
| 2026-02-05 | ₹45.99 | ₹45.99 | ₹41.89 | ₹41.89 | 13 |
| 2026-02-04 | ₹41.99 | ₹41.99 | ₹40.85 | ₹41.83 | 3,002 |
| 2026-02-03 | ₹43.45 | ₹43.45 | ₹39.95 | ₹40.10 | 5,379 |
| 2026-02-02 | ₹42.50 | ₹42.50 | ₹39.45 | ₹42.00 | 2,499 |
| 2026-02-01 | ₹45.40 | ₹45.40 | ₹41.15 | ₹41.36 | 2,817 |
| 2026-01-30 | ₹40.25 | ₹43.47 | ₹40.10 | ₹43.30 | 1,226 |
| 2026-01-29 | ₹42.85 | ₹42.99 | ₹40.09 | ₹41.94 | 2,799 |
| 2026-01-28 | ₹44.00 | ₹45.49 | ₹41.40 | ₹42.20 | 533 |
| 2026-01-27 | ₹43.55 | ₹43.55 | ₹42.18 | ₹43.45 | 1,941 |
| 2026-01-23 | ₹45.00 | ₹45.00 | ₹41.08 | ₹44.40 | 174 |
| 2026-01-22 | ₹39.11 | ₹42.96 | ₹39.11 | ₹42.96 | 28,950 |
| 2026-01-21 | ₹41.99 | ₹41.99 | ₹40.00 | ₹40.92 | 634 |
| 2026-01-20 | ₹39.10 | ₹42.85 | ₹39.10 | ₹40.12 | 26,992 |
| 2026-01-19 | ₹44.10 | ₹44.10 | ₹40.82 | ₹40.90 | 2,988 |
| 2026-01-16 | ₹43.97 | ₹43.97 | ₹42.10 | ₹42.55 | 567 |
| 2026-01-14 | ₹44.25 | ₹44.25 | ₹41.01 | ₹43.97 | 250 |
| 2026-01-13 | ₹45.00 | ₹46.95 | ₹42.75 | ₹42.90 | 2,030 |
| 2026-01-12 | ₹46.33 | ₹46.33 | ₹42.00 | ₹45.00 | 1,988 |
| 2026-01-09 | ₹46.80 | ₹47.75 | ₹43.81 | ₹44.13 | 3,529 |
| 2026-01-08 | ₹46.10 | ₹46.10 | ₹46.10 | ₹46.10 | 151 |
| 2026-01-07 | ₹42.70 | ₹46.98 | ₹42.70 | ₹45.00 | 246 |
| 2026-01-06 | ₹45.00 | ₹45.00 | ₹43.35 | ₹44.75 | 2,483 |
| 2026-01-05 | ₹49.80 | ₹49.80 | ₹45.50 | ₹45.50 | 414 |
| 2026-01-02 | ₹48.00 | ₹48.40 | ₹45.10 | ₹47.79 | 749 |
| 2026-01-01 | ₹46.00 | ₹46.50 | ₹44.00 | ₹46.50 | 5,841 |
Rajkamal Synthetics Share Price Performance Analysis (Feb 2010 - Jul 2026)
RAJKSYN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-45.18%
₹46.50 → ₹25.49
Year to Date
Price Volatility
16.67%
Medium Volatility
Year to Date
Average Daily Volume
3,244
Year to Date Average
BSE Exchange
Rajkamal Synthetics Share Price History – Frequently Asked Questions
Common questions about RAJKSYN historical data and records. Examine RAJKSYN earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Rajkamal Synthetics (RAJKSYN)?
The all-time high share price of Rajkamal Synthetics was ₹71.0 recorded on January 06, 2025 on the BSE exchange.
What is the all-time low share price of Rajkamal Synthetics (RAJKSYN)?
The all-time low share price of Rajkamal Synthetics was ₹3.62 recorded on August 04, 2021 on the BSE exchange.
How can I download RAJKSYN historical share price data?
You can download Rajkamal Synthetics 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 RAJKSYN shares?
The highest trading volume day for Rajkamal Synthetics was 165,124 shares traded on September 12, 2024 on the BSE exchange, with share price at ₹43.68.