Price Data Selection & Download
Rajputana Investment & Finance Share Price All Time Records & Statistics (Sep 2017 - Aug 2026)
910 daily OHLCV records on BSE from Sept. 2017 to Aug. 2026. For live price, key ratios and fundamentals, see Rajputana Investment & Finance share price today.
Share Price All Time High
₹60.96
August 09, 2024
BSE Exchange
Share Price All Time Low
₹9.69
December 15, 2017
BSE Exchange
Highest Volume Trading Day
125,000
February 27, 2018 • ₹10.15
BSE Exchange
Share Price History Data (Sep 2017 - Aug 2026)
RAJPUTANA 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 |
|---|---|---|---|---|---|
| 2026-08-18 | ₹28.71 | ₹28.71 | ₹28.00 | ₹28.00 | 45 |
| 2026-08-17 | ₹28.00 | ₹29.00 | ₹28.00 | ₹29.00 | 759 |
| 2026-08-14 | ₹30.00 | ₹30.00 | ₹25.85 | ₹27.37 | 3,103 |
| 2026-08-13 | ₹29.26 | ₹30.50 | ₹29.26 | ₹29.57 | 14,779 |
| 2026-08-12 | ₹29.12 | ₹31.00 | ₹29.12 | ₹30.50 | 950 |
| 2026-08-11 | ₹32.00 | ₹32.00 | ₹30.50 | ₹30.52 | 2,969 |
| 2026-08-10 | ₹31.16 | ₹32.50 | ₹31.00 | ₹31.05 | 1,111 |
| 2026-08-07 | ₹31.80 | ₹31.80 | ₹31.01 | ₹31.80 | 1,630 |
| 2026-08-06 | ₹31.06 | ₹32.00 | ₹31.06 | ₹32.00 | 323 |
| 2026-08-05 | ₹31.84 | ₹31.84 | ₹31.02 | ₹31.06 | 82 |
| 2026-08-04 | ₹31.00 | ₹32.00 | ₹31.00 | ₹32.00 | 166 |
| 2026-08-03 | ₹33.00 | ₹34.52 | ₹30.15 | ₹31.49 | 5,785 |
| 2026-07-31 | ₹33.00 | ₹34.00 | ₹32.10 | ₹33.50 | 926 |
| 2026-07-30 | ₹33.00 | ₹33.90 | ₹33.00 | ₹33.90 | 36 |
| 2026-07-29 | ₹34.00 | ₹34.00 | ₹33.00 | ₹33.30 | 660 |
| 2026-07-28 | ₹33.00 | ₹34.00 | ₹33.00 | ₹33.10 | 246 |
| 2026-07-27 | ₹32.00 | ₹33.68 | ₹32.00 | ₹33.47 | 1,244 |
| 2026-07-24 | ₹33.00 | ₹34.00 | ₹31.85 | ₹32.00 | 676 |
| 2026-07-23 | ₹34.50 | ₹34.50 | ₹33.00 | ₹33.50 | 205 |
| 2026-07-22 | ₹33.10 | ₹34.00 | ₹33.00 | ₹34.00 | 68 |
| 2026-07-21 | ₹34.00 | ₹34.00 | ₹33.50 | ₹34.00 | 252 |
| 2026-07-20 | ₹34.90 | ₹34.90 | ₹31.70 | ₹33.23 | 2,429 |
| 2026-07-17 | ₹34.50 | ₹37.50 | ₹34.50 | ₹35.19 | 2,262 |
| 2026-07-16 | ₹35.50 | ₹35.50 | ₹34.50 | ₹34.50 | 319 |
| 2026-07-15 | ₹33.50 | ₹36.20 | ₹33.50 | ₹35.07 | 4,079 |
| 2026-07-14 | ₹32.00 | ₹33.45 | ₹32.00 | ₹32.99 | 399 |
| 2026-07-13 | ₹33.49 | ₹33.49 | ₹32.50 | ₹33.37 | 410 |
| 2026-07-10 | ₹33.49 | ₹33.49 | ₹33.49 | ₹33.49 | 7 |
| 2026-07-09 | ₹33.00 | ₹33.00 | ₹32.00 | ₹33.00 | 524 |
| 2026-07-08 | ₹33.00 | ₹33.90 | ₹33.00 | ₹33.90 | 141 |
| 2026-07-07 | ₹33.68 | ₹34.00 | ₹33.01 | ₹33.98 | 77 |
| 2026-07-06 | ₹36.00 | ₹36.00 | ₹33.02 | ₹33.02 | 1,494 |
| 2026-07-03 | ₹34.00 | ₹34.00 | ₹33.00 | ₹33.00 | 592 |
| 2026-07-01 | ₹32.55 | ₹34.00 | ₹32.55 | ₹34.00 | 26 |
| 2026-06-29 | ₹33.70 | ₹33.70 | ₹33.50 | ₹33.50 | 112 |
| 2026-06-25 | ₹35.00 | ₹35.00 | ₹32.55 | ₹34.35 | 4,811 |
| 2026-06-24 | ₹36.62 | ₹38.00 | ₹34.50 | ₹35.81 | 1,349 |
| 2026-06-23 | ₹34.67 | ₹35.90 | ₹34.00 | ₹35.34 | 10 |
| 2026-06-22 | ₹34.00 | ₹34.00 | ₹33.00 | ₹33.99 | 210 |
| 2026-06-19 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 4 |
| 2026-06-17 | ₹32.55 | ₹34.00 | ₹32.55 | ₹34.00 | 106 |
| 2026-06-16 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 764 |
| 2026-06-12 | ₹33.90 | ₹34.00 | ₹33.00 | ₹33.78 | 1,536 |
| 2026-06-11 | ₹33.50 | ₹33.50 | ₹33.00 | ₹33.00 | 300 |
| 2026-06-10 | ₹33.50 | ₹33.50 | ₹33.50 | ₹33.50 | 19 |
| 2026-06-05 | ₹33.50 | ₹33.50 | ₹32.56 | ₹33.50 | 54 |
| 2026-06-04 | ₹33.50 | ₹33.50 | ₹33.50 | ₹33.50 | 55 |
| 2026-06-02 | ₹34.50 | ₹34.50 | ₹33.50 | ₹33.50 | 238 |
| 2026-06-01 | ₹34.50 | ₹34.50 | ₹34.34 | ₹34.34 | 2,828 |
| 2026-05-29 | ₹33.05 | ₹34.50 | ₹33.05 | ₹33.50 | 542 |
| 2026-05-26 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 167 |
| 2026-05-25 | ₹34.25 | ₹34.49 | ₹34.25 | ₹34.49 | 7 |
| 2026-05-22 | ₹34.00 | ₹34.90 | ₹34.00 | ₹34.90 | 3 |
| 2026-05-21 | ₹34.00 | ₹34.00 | ₹32.51 | ₹33.02 | 266 |
| 2026-05-18 | ₹32.51 | ₹33.04 | ₹32.51 | ₹33.04 | 1,226 |
| 2026-05-15 | ₹34.17 | ₹34.17 | ₹33.00 | ₹33.04 | 2,186 |
| 2026-05-14 | ₹32.12 | ₹33.50 | ₹32.12 | ₹33.50 | 220 |
| 2026-05-13 | ₹33.02 | ₹34.48 | ₹32.05 | ₹32.11 | 2,652 |
| 2026-05-12 | ₹35.00 | ₹35.00 | ₹33.50 | ₹33.50 | 168 |
| 2026-05-11 | ₹33.00 | ₹34.50 | ₹33.00 | ₹34.50 | 624 |
| 2026-05-08 | ₹33.83 | ₹33.83 | ₹33.83 | ₹33.83 | 158 |
| 2026-05-07 | ₹34.01 | ₹34.01 | ₹33.00 | ₹34.00 | 625 |
| 2026-05-06 | ₹34.95 | ₹35.00 | ₹33.50 | ₹34.01 | 404 |
| 2026-05-05 | ₹34.95 | ₹34.95 | ₹34.95 | ₹34.95 | 66 |
| 2026-05-04 | ₹33.51 | ₹34.50 | ₹33.51 | ₹33.51 | 620 |
| 2026-04-30 | ₹34.50 | ₹34.50 | ₹33.02 | ₹33.02 | 395 |
| 2026-04-29 | ₹34.00 | ₹35.00 | ₹34.00 | ₹34.29 | 1,691 |
| 2026-04-28 | ₹33.01 | ₹34.00 | ₹33.01 | ₹33.05 | 221 |
| 2026-04-27 | ₹34.00 | ₹34.00 | ₹33.03 | ₹34.00 | 223 |
| 2026-04-24 | ₹32.75 | ₹33.50 | ₹32.75 | ₹33.50 | 185 |
| 2026-04-23 | ₹34.50 | ₹34.50 | ₹32.00 | ₹32.75 | 1,904 |
| 2026-04-22 | ₹34.50 | ₹34.90 | ₹33.71 | ₹34.90 | 541 |
| 2026-04-21 | ₹33.25 | ₹34.45 | ₹33.00 | ₹33.71 | 504 |
| 2026-04-20 | ₹35.00 | ₹35.00 | ₹32.00 | ₹32.11 | 2,002 |
| 2026-04-17 | ₹35.00 | ₹35.00 | ₹34.00 | ₹34.07 | 3,979 |
| 2026-04-16 | ₹35.13 | ₹35.13 | ₹33.51 | ₹34.80 | 794 |
| 2026-04-15 | ₹34.50 | ₹35.50 | ₹33.34 | ₹34.44 | 771 |
| 2026-04-13 | ₹31.20 | ₹35.00 | ₹31.20 | ₹33.98 | 198 |
| 2026-04-10 | ₹34.89 | ₹34.89 | ₹33.50 | ₹33.53 | 162 |
| 2026-04-09 | ₹36.00 | ₹36.00 | ₹33.51 | ₹33.99 | 579 |
| 2026-04-08 | ₹33.99 | ₹35.90 | ₹33.01 | ₹35.85 | 1,651 |
| 2026-04-07 | ₹32.50 | ₹34.00 | ₹32.50 | ₹33.99 | 2,183 |
| 2026-04-06 | ₹30.50 | ₹32.00 | ₹30.50 | ₹32.00 | 996 |
| 2026-04-01 | ₹31.30 | ₹31.30 | ₹30.55 | ₹30.55 | 61 |
| 2026-03-30 | ₹31.30 | ₹31.30 | ₹31.30 | ₹31.30 | 2 |
| 2026-03-27 | ₹32.00 | ₹32.00 | ₹31.00 | ₹31.15 | 508 |
| 2026-03-25 | ₹31.50 | ₹32.00 | ₹31.01 | ₹31.01 | 10,700 |
| 2026-03-24 | ₹30.11 | ₹31.00 | ₹30.11 | ₹31.00 | 85 |
| 2026-03-23 | ₹32.50 | ₹33.90 | ₹30.02 | ₹30.10 | 28,613 |
| 2026-03-20 | ₹32.52 | ₹33.99 | ₹32.52 | ₹32.52 | 296 |
| 2026-03-19 | ₹33.50 | ₹33.97 | ₹32.01 | ₹32.03 | 12,177 |
| 2026-03-18 | ₹34.49 | ₹34.49 | ₹32.84 | ₹32.84 | 1,411 |
| 2026-03-17 | ₹34.00 | ₹34.49 | ₹31.60 | ₹34.49 | 526 |
| 2026-03-16 | ₹33.00 | ₹34.67 | ₹33.00 | ₹34.67 | 1,681 |
| 2026-03-13 | ₹32.41 | ₹34.90 | ₹32.25 | ₹34.88 | 3,512 |
| 2026-03-12 | ₹35.50 | ₹35.50 | ₹31.70 | ₹32.41 | 1,414 |
| 2026-03-11 | ₹32.63 | ₹33.50 | ₹32.47 | ₹33.00 | 257 |
| 2026-03-10 | ₹32.47 | ₹32.47 | ₹32.47 | ₹32.47 | 5 |
| 2026-03-09 | ₹32.64 | ₹32.64 | ₹31.50 | ₹32.47 | 178 |
| 2026-03-05 | ₹32.00 | ₹32.94 | ₹31.50 | ₹32.00 | 242 |
| 2026-03-04 | ₹33.99 | ₹33.99 | ₹30.56 | ₹31.85 | 3,074 |
| 2026-03-02 | ₹34.00 | ₹34.00 | ₹33.00 | ₹33.00 | 1,185 |
| 2026-02-27 | ₹34.00 | ₹36.29 | ₹33.00 | ₹33.00 | 2,769 |
| 2026-02-26 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 1 |
| 2026-02-25 | ₹34.50 | ₹35.00 | ₹34.00 | ₹34.00 | 511 |
| 2026-02-24 | ₹33.00 | ₹33.10 | ₹32.20 | ₹32.23 | 327 |
| 2026-02-23 | ₹35.24 | ₹35.24 | ₹31.95 | ₹33.00 | 9,316 |
| 2026-02-20 | ₹34.50 | ₹35.50 | ₹34.50 | ₹34.55 | 124 |
| 2026-02-19 | ₹34.50 | ₹34.50 | ₹34.50 | ₹34.50 | 54 |
| 2026-02-18 | ₹34.50 | ₹34.50 | ₹34.00 | ₹34.12 | 430 |
| 2026-02-17 | ₹36.50 | ₹37.00 | ₹35.00 | ₹35.50 | 357 |
| 2026-02-16 | ₹38.00 | ₹38.00 | ₹35.00 | ₹36.50 | 23 |
| 2026-02-12 | ₹35.50 | ₹36.00 | ₹34.51 | ₹35.00 | 234 |
| 2026-02-11 | ₹38.00 | ₹38.00 | ₹37.95 | ₹37.98 | 10 |
| 2026-02-09 | ₹34.01 | ₹35.00 | ₹34.01 | ₹35.00 | 481 |
| 2026-02-06 | ₹33.70 | ₹36.70 | ₹33.50 | ₹34.01 | 655 |
| 2026-02-05 | ₹35.00 | ₹35.00 | ₹33.50 | ₹33.50 | 584 |
| 2026-02-03 | ₹35.82 | ₹36.10 | ₹35.00 | ₹35.00 | 252 |
| 2026-02-02 | ₹36.00 | ₹36.00 | ₹36.00 | ₹36.00 | 50 |
| 2026-02-01 | ₹36.50 | ₹36.50 | ₹34.50 | ₹36.00 | 338 |
| 2026-01-30 | ₹37.92 | ₹37.92 | ₹35.50 | ₹35.59 | 853 |
| 2026-01-29 | ₹37.00 | ₹37.00 | ₹37.00 | ₹37.00 | 1,062 |
| 2026-01-28 | ₹35.74 | ₹36.50 | ₹35.74 | ₹36.50 | 105 |
| 2026-01-27 | ₹35.50 | ₹36.00 | ₹34.70 | ₹35.74 | 202 |
| 2026-01-23 | ₹36.50 | ₹36.50 | ₹34.00 | ₹34.42 | 969 |
| 2026-01-22 | ₹36.50 | ₹37.50 | ₹36.50 | ₹36.50 | 45 |
| 2026-01-21 | ₹36.50 | ₹36.50 | ₹36.50 | ₹36.50 | 89 |
| 2026-01-20 | ₹37.07 | ₹37.15 | ₹36.50 | ₹36.50 | 155 |
| 2026-01-19 | ₹37.73 | ₹37.91 | ₹37.00 | ₹37.07 | 846 |
| 2026-01-16 | ₹39.20 | ₹39.20 | ₹38.00 | ₹38.50 | 80 |
| 2026-01-14 | ₹36.75 | ₹38.25 | ₹36.75 | ₹38.25 | 520 |
| 2026-01-12 | ₹37.99 | ₹38.00 | ₹37.50 | ₹38.00 | 161 |
| 2026-01-09 | ₹37.50 | ₹39.00 | ₹37.50 | ₹37.99 | 338 |
| 2026-01-08 | ₹38.00 | ₹39.00 | ₹37.50 | ₹38.50 | 127 |
| 2026-01-07 | ₹38.50 | ₹39.00 | ₹37.00 | ₹37.17 | 350 |
| 2026-01-05 | ₹36.02 | ₹39.00 | ₹36.02 | ₹37.98 | 1,772 |
| 2026-01-02 | ₹42.30 | ₹42.30 | ₹35.00 | ₹39.49 | 1,499 |
| 2026-01-01 | ₹38.81 | ₹41.99 | ₹38.04 | ₹38.10 | 479 |
Rajputana Investment & Finance Share Price Performance Analysis (Sep 2017 - Aug 2026)
RAJPUTANA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.51%
₹38.10 → ₹28.00
Year to Date
Price Volatility
6.02%
Low Volatility
Year to Date
Average Daily Volume
1,320
Year to Date Average
BSE Exchange
Rajputana Investment & Finance Share Price History – Frequently Asked Questions
Common questions about RAJPUTANA historical data and records.
What is the all-time high share price of Rajputana Investment & Finance (RAJPUTANA)?
The all-time high share price of Rajputana Investment & Finance was ₹60.96 recorded on August 09, 2024 on the BSE exchange.
What is the all-time low share price of Rajputana Investment & Finance (RAJPUTANA)?
The all-time low share price of Rajputana Investment & Finance was ₹9.69 recorded on December 15, 2017 on the BSE exchange.
How can I download RAJPUTANA historical share price data?
You can download Rajputana Investment & Finance 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 RAJPUTANA shares?
The highest trading volume day for Rajputana Investment & Finance was 125,000 shares traded on February 27, 2018 on the BSE exchange, with share price at ₹10.15.