Price Data Selection & Download
Rajkot Investment Trust Share Price All Time Records & Statistics (Jun 2023 - May 2026)
629 daily OHLCV records on BSE from June 2023 to May 2026. Explore RAJKOTINV value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹73.84
October 24, 2024
BSE Exchange
Share Price All Time Low
₹23.84
December 22, 2023
BSE Exchange
Highest Volume Trading Day
102,133
November 23, 2023 • ₹41.57
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
RAJKOTINV daily open, high, low, close and volume (OHLCV) on BSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹48.91 | ₹48.91 | ₹45.00 | ₹45.52 | 226 |
| 2026-05-19 | ₹46.51 | ₹47.40 | ₹46.51 | ₹46.59 | 628 |
| 2026-05-18 | ₹47.30 | ₹49.49 | ₹47.25 | ₹47.48 | 60 |
| 2026-05-15 | ₹52.99 | ₹52.99 | ₹48.86 | ₹49.54 | 463 |
| 2026-05-14 | ₹51.43 | ₹51.43 | ₹51.43 | ₹51.43 | 1 |
| 2026-05-13 | ₹49.00 | ₹49.00 | ₹45.00 | ₹48.99 | 108 |
| 2026-05-12 | ₹48.75 | ₹48.81 | ₹46.38 | ₹47.19 | 103 |
| 2026-05-11 | ₹46.62 | ₹48.82 | ₹46.62 | ₹48.82 | 4 |
| 2026-05-08 | ₹44.59 | ₹49.06 | ₹44.59 | ₹49.06 | 110 |
| 2026-05-07 | ₹49.22 | ₹50.50 | ₹46.76 | ₹46.76 | 57 |
| 2026-05-06 | ₹48.51 | ₹53.25 | ₹48.43 | ₹49.22 | 163 |
| 2026-05-05 | ₹53.16 | ₹53.16 | ₹48.21 | ₹50.97 | 127 |
| 2026-05-04 | ₹47.30 | ₹52.00 | ₹47.30 | ₹50.64 | 20 |
| 2026-04-30 | ₹49.00 | ₹49.88 | ₹47.81 | ₹49.77 | 115 |
| 2026-04-29 | ₹50.80 | ₹53.90 | ₹49.99 | ₹50.11 | 57,236 |
| 2026-04-28 | ₹49.00 | ₹52.14 | ₹48.00 | ₹52.13 | 45,208 |
| 2026-04-27 | ₹49.66 | ₹49.67 | ₹49.66 | ₹49.67 | 1,100 |
| 2026-04-24 | ₹47.40 | ₹47.40 | ₹43.00 | ₹47.31 | 626 |
| 2026-04-23 | ₹43.00 | ₹45.15 | ₹43.00 | ₹45.15 | 1,100 |
| 2026-04-22 | ₹46.35 | ₹46.35 | ₹43.00 | ₹43.00 | 646 |
| 2026-04-21 | ₹42.01 | ₹44.17 | ₹42.01 | ₹44.15 | 10,002 |
| 2026-04-20 | ₹44.10 | ₹44.10 | ₹44.10 | ₹44.10 | 13,140 |
| 2026-04-17 | ₹38.10 | ₹42.00 | ₹38.10 | ₹42.00 | 10,701 |
| 2026-04-16 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 1 |
| 2026-04-15 | ₹43.54 | ₹43.54 | ₹42.10 | ₹42.10 | 11 |
| 2026-04-13 | ₹41.47 | ₹41.47 | ₹41.47 | ₹41.47 | 625 |
| 2026-04-10 | ₹43.05 | ₹43.05 | ₹39.50 | ₹39.50 | 602 |
| 2026-04-09 | ₹41.00 | ₹41.00 | ₹41.00 | ₹41.00 | 2,000 |
| 2026-04-08 | ₹41.00 | ₹41.00 | ₹41.00 | ₹41.00 | 100 |
| 2026-04-07 | ₹42.51 | ₹44.63 | ₹40.50 | ₹40.50 | 429 |
| 2026-04-02 | ₹46.77 | ₹46.77 | ₹42.50 | ₹42.51 | 856 |
| 2026-04-01 | ₹44.55 | ₹44.55 | ₹44.55 | ₹44.55 | 322 |
| 2026-03-30 | ₹42.43 | ₹42.43 | ₹42.43 | ₹42.43 | 213 |
| 2026-03-27 | ₹40.41 | ₹40.41 | ₹36.57 | ₹40.41 | 481 |
| 2026-03-25 | ₹38.49 | ₹38.49 | ₹38.49 | ₹38.49 | 3 |
| 2026-03-23 | ₹36.66 | ₹40.50 | ₹36.66 | ₹36.66 | 253 |
| 2026-03-19 | ₹38.58 | ₹38.58 | ₹38.58 | ₹38.58 | 268 |
| 2026-03-18 | ₹36.75 | ₹36.75 | ₹36.75 | ₹36.75 | 1 |
| 2026-03-17 | ₹37.50 | ₹37.50 | ₹35.00 | ₹35.00 | 3 |
| 2026-03-13 | ₹36.76 | ₹36.76 | ₹36.76 | ₹36.76 | 25 |
| 2026-03-12 | ₹36.15 | ₹37.95 | ₹35.01 | ₹35.01 | 20 |
| 2026-03-06 | ₹36.15 | ₹36.15 | ₹36.15 | ₹36.15 | 2 |
| 2026-03-05 | ₹36.15 | ₹38.00 | ₹36.15 | ₹38.00 | 205 |
| 2026-03-04 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 89 |
| 2026-03-02 | ₹37.25 | ₹38.00 | ₹37.25 | ₹38.00 | 3 |
| 2026-02-27 | ₹39.17 | ₹39.17 | ₹39.17 | ₹39.17 | 301 |
| 2026-02-26 | ₹41.21 | ₹41.21 | ₹37.31 | ₹37.31 | 1,321 |
| 2026-02-23 | ₹38.10 | ₹40.00 | ₹38.10 | ₹39.25 | 802 |
| 2026-02-18 | ₹37.00 | ₹40.05 | ₹37.00 | ₹40.05 | 114 |
| 2026-02-17 | ₹38.05 | ₹38.15 | ₹38.05 | ₹38.15 | 6 |
| 2026-02-16 | ₹40.05 | ₹40.05 | ₹40.00 | ₹40.00 | 125 |
| 2026-02-13 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 1 |
| 2026-02-12 | ₹38.01 | ₹41.98 | ₹38.01 | ₹41.98 | 16 |
| 2026-02-11 | ₹39.99 | ₹39.99 | ₹39.99 | ₹39.99 | 14 |
| 2026-02-10 | ₹41.80 | ₹41.80 | ₹41.80 | ₹41.80 | 4 |
| 2026-02-06 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 86 |
| 2026-02-05 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 3 |
| 2026-02-04 | ₹45.01 | ₹49.36 | ₹45.01 | ₹45.13 | 7 |
| 2026-02-03 | ₹47.01 | ₹50.00 | ₹47.01 | ₹47.01 | 160 |
| 2026-02-01 | ₹49.10 | ₹49.15 | ₹49.10 | ₹49.10 | 77 |
| 2026-01-30 | ₹49.99 | ₹52.40 | ₹47.50 | ₹51.16 | 2,245 |
| 2026-01-29 | ₹50.01 | ₹50.01 | ₹47.05 | ₹49.97 | 3,184 |
| 2026-01-28 | ₹43.20 | ₹51.00 | ₹42.15 | ₹49.52 | 3,465 |
| 2026-01-27 | ₹42.96 | ₹46.70 | ₹40.01 | ₹46.65 | 2,509 |
| 2026-01-23 | ₹42.96 | ₹42.96 | ₹35.20 | ₹42.96 | 1,003 |
| 2026-01-22 | ₹32.90 | ₹39.06 | ₹32.00 | ₹39.06 | 389 |
| 2026-01-21 | ₹35.30 | ₹35.51 | ₹35.30 | ₹35.51 | 5 |
| 2026-01-20 | ₹39.04 | ₹41.00 | ₹38.00 | ₹38.06 | 405 |
| 2026-01-19 | ₹39.00 | ₹39.03 | ₹39.00 | ₹39.03 | 106 |
| 2026-01-16 | ₹44.40 | ₹44.40 | ₹37.40 | ₹38.90 | 73 |
| 2026-01-14 | ₹41.25 | ₹45.37 | ₹38.90 | ₹40.37 | 6 |
| 2026-01-13 | ₹38.30 | ₹45.54 | ₹38.30 | ₹41.25 | 675 |
| 2026-01-12 | ₹43.35 | ₹43.35 | ₹41.40 | ₹41.40 | 6 |
| 2026-01-09 | ₹41.16 | ₹46.20 | ₹38.01 | ₹45.67 | 547 |
| 2026-01-08 | ₹39.50 | ₹43.45 | ₹38.10 | ₹42.00 | 66 |
| 2026-01-07 | ₹39.50 | ₹39.50 | ₹39.50 | ₹39.50 | 2 |
| 2026-01-06 | ₹40.64 | ₹40.64 | ₹38.50 | ₹39.32 | 21 |
| 2026-01-05 | ₹44.99 | ₹48.80 | ₹40.16 | ₹40.64 | 48 |
| 2026-01-02 | ₹48.88 | ₹48.88 | ₹41.50 | ₹44.60 | 220 |
| 2026-01-01 | ₹41.20 | ₹45.31 | ₹39.00 | ₹44.48 | 521 |
Rajkot Investment Trust Share Price Performance Analysis (Jun 2023 - May 2026)
RAJKOTINV price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+2.34%
₹44.48 → ₹45.52
Year to Date
Price Volatility
10.72%
Low Volatility
Year to Date
Average Daily Volume
2,087
Year to Date Average
BSE Exchange
Rajkot Investment Trust Share Price History – Frequently Asked Questions
Common questions about RAJKOTINV historical data and records. Compare with RAJKOTINV stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Rajkot Investment Trust (RAJKOTINV)?
The all-time high share price of Rajkot Investment Trust was ₹73.84 recorded on October 24, 2024 on the BSE exchange.
What is the all-time low share price of Rajkot Investment Trust (RAJKOTINV)?
The all-time low share price of Rajkot Investment Trust was ₹23.84 recorded on December 22, 2023 on the BSE exchange.
How can I download RAJKOTINV historical share price data?
You can download Rajkot Investment Trust 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 RAJKOTINV shares?
The highest trading volume day for Rajkot Investment Trust was 102,133 shares traded on November 23, 2023 on the BSE exchange, with share price at ₹41.57.