Rajputana Stainless Limited RSL
NSE · India · Non-Energy Minerals
INR 175.00+6.64 (+3.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 174.43 | +3.61% | INR 170.00 | INR 178.00 | INR 167.00 | 591.86K |
| 2026-09-30 | INR 168.36 | +1.76% | INR 166.88 | INR 171.00 | INR 166.31 | 279.57K |
| 2026-09-29 | INR 165.45 | -1.17% | INR 168.54 | INR 168.90 | INR 164.00 | 635.96K |
| 2026-09-28 | INR 167.41 | -8.75% | INR 182.41 | INR 182.41 | INR 165.92 |
| 799.19K |
| 2026-09-25 | INR 183.46 | +0.85% | INR 183.40 | INR 186.51 | INR 181.01 | 126.15K |
| 2026-09-24 | INR 181.92 | -1.14% | INR 184.00 | INR 187.50 | INR 180.72 | 228.79K |
| 2026-09-23 | INR 184.02 | -1.74% | INR 187.00 | INR 192.65 | INR 183.33 | 251.66K |
| 2026-09-22 | INR 187.27 | -5.36% | INR 199.90 | INR 202.22 | INR 186.05 | 483.34K |
| 2026-09-21 | INR 197.88 | +9.20% | INR 182.00 | INR 201.70 | INR 180.85 | 1.08M |
| 2026-09-18 | INR 181.21 | +0.32% | INR 183.33 | INR 185.34 | INR 178.75 | 149.18K |
| 2026-09-17 | INR 180.63 | -0.12% | INR 180.90 | INR 188.18 | INR 179.05 | 269.80K |
| 2026-09-16 | INR 180.84 | -0.43% | INR 181.00 | INR 184.25 | INR 171.41 | 510.81K |
| 2026-09-15 | INR 181.63 | -4.46% | INR 191.62 | INR 193.09 | INR 180.00 | 670.94K |
| 2026-09-14 | INR 190.10 | 0.00% | INR 190.10 | INR 190.10 | INR 190.10 | 0 |
| 2026-09-11 | INR 190.10 | +1.82% | INR 186.80 | INR 191.99 | INR 184.01 | 379.35K |
| 2026-09-10 | INR 186.70 | -1.78% | INR 191.33 | INR 192.61 | INR 186.00 | 172.77K |
| 2026-09-09 | INR 190.09 | -0.06% | INR 191.75 | INR 192.77 | INR 187.31 | 144.26K |
| 2026-09-08 | INR 190.21 | +2.24% | INR 187.69 | INR 192.00 | INR 186.05 | 297.72K |
| 2026-09-07 | INR 186.05 | +2.51% | INR 181.50 | INR 188.40 | INR 181.50 | 322.53K |
| 2026-09-04 | INR 181.50 | -0.03% | INR 182.93 | INR 184.89 | INR 181.10 | 337.27K |
| 2026-09-03 | INR 181.56 | +1.44% | INR 180.00 | INR 182.14 | INR 179.49 | 366.89K |
| 2026-09-02 | INR 178.98 | +1.27% | INR 177.00 | INR 180.95 | INR 175.15 | 159.91K |
| 2026-09-01 | INR 176.74 | -0.52% | INR 177.30 | INR 183.53 | INR 175.95 | 348.03K |
| 2026-08-31 | INR 177.66 | +0.10% | INR 178.97 | INR 181.00 | INR 174.35 | 631.45K |
| 2026-08-28 | INR 177.49 | +2.91% | INR 178.00 | INR 178.00 | INR 172.02 | 1.75M |
| 2026-08-27 | INR 172.47 | +3.53% | INR 166.30 | INR 174.45 | INR 165.94 | 1.77M |
| 2026-08-26 | INR 166.59 | +1.38% | INR 163.90 | INR 170.25 | INR 162.15 | 529.80K |
| 2026-08-25 | INR 164.32 | -1.60% | INR 168.15 | INR 174.00 | INR 163.05 | 435.20K |
| 2026-08-24 | INR 166.99 | +1.30% | INR 164.85 | INR 169.00 | INR 164.00 | 228.01K |
| 2026-08-21 | INR 164.85 | -0.42% | INR 166.47 | INR 167.02 | INR 161.91 | 522.50K |
| 2026-08-20 | INR 165.55 | +0.11% | INR 166.15 | INR 168.19 | INR 163.02 | 217.55K |
| 2026-08-19 | INR 165.37 | +0.25% | INR 166.27 | INR 169.87 | INR 164.00 | 138.11K |
| 2026-08-18 | INR 164.95 | +0.03% | INR 165.00 | INR 165.20 | INR 163.74 | 325.01K |
| 2026-08-17 | INR 164.90 | -0.31% | INR 167.70 | INR 167.70 | INR 163.00 | 324.45K |
| 2026-08-14 | INR 165.42 | -0.81% | INR 168.79 | INR 171.37 | INR 164.40 | 471.83K |
| 2026-08-13 | INR 166.77 | +6.96% | INR 160.00 | INR 171.99 | INR 158.02 | 4.89M |
| 2026-08-12 | INR 155.92 | +1.70% | INR 156.00 | INR 159.00 | INR 152.80 | 1.17M |
| 2026-08-11 | INR 153.31 | -1.05% | INR 155.70 | INR 157.50 | INR 150.52 | 1.33M |
| 2026-08-10 | INR 154.93 | +1.45% | INR 152.59 | INR 156.50 | INR 152.40 | 376.52K |
| 2026-08-07 | INR 152.72 | -0.09% | INR 153.00 | INR 156.49 | INR 151.00 | 285.42K |
| 2026-08-06 | INR 152.85 | +1.60% | INR 151.00 | INR 155.00 | INR 150.50 | 556.92K |
| 2026-08-05 | INR 150.45 | +5.87% | INR 144.95 | INR 155.30 | INR 142.44 | 895.64K |
| 2026-08-04 | INR 142.11 | -0.55% | INR 142.89 | INR 147.75 | INR 138.65 | 1.57M |
| 2026-08-03 | INR 142.89 | +1.32% | INR 143.00 | INR 143.99 | INR 140.90 | 1.42M |
| 2026-07-31 | INR 141.03 | -0.69% | INR 142.98 | INR 144.50 | INR 139.35 | 362.54K |
| 2026-07-30 | INR 142.01 | +1.05% | INR 142.95 | INR 144.00 | INR 140.00 | 185.94K |
| 2026-07-29 | INR 140.53 | +0.77% | INR 141.89 | INR 145.80 | INR 140.00 | 762.51K |
| 2026-07-28 | INR 139.45 | +3.81% | INR 133.94 | INR 140.50 | INR 133.83 | 415.92K |
| 2026-07-27 | INR 134.33 | +1.21% | INR 134.99 | INR 137.05 | INR 132.20 | 520.86K |
| 2026-07-24 | INR 132.72 | -1.13% | INR 132.00 | INR 134.24 | INR 130.00 | 160.81K |
| 2026-07-23 | INR 134.24 | +0.36% | INR 133.61 | INR 135.48 | INR 130.42 | 252.97K |
| 2026-07-22 | INR 133.76 | +0.54% | INR 132.80 | INR 137.19 | INR 130.00 | 495.96K |
| 2026-07-21 | INR 133.04 | +3.92% | INR 127.18 | INR 136.70 | INR 127.18 | 715.86K |
| 2026-07-20 | INR 128.02 | -0.50% | INR 128.50 | INR 128.88 | INR 125.79 | 82.69K |
| 2026-07-17 | INR 128.66 | -0.10% | INR 127.20 | INR 129.68 | INR 127.20 | 48.04K |
| 2026-07-16 | INR 128.79 | +0.80% | INR 129.50 | INR 130.70 | INR 127.31 | 201.65K |
| 2026-07-15 | INR 127.77 | -0.80% | INR 129.02 | INR 129.79 | INR 127.20 | 127.99K |
| 2026-07-14 | INR 128.80 | -0.02% | INR 128.75 | INR 132.00 | INR 128.05 | 47.67K |
| 2026-07-13 | INR 128.82 | -0.26% | INR 129.00 | INR 129.45 | INR 128.00 | 80.62K |
| 2026-07-10 | INR 129.15 | -1.59% | INR 132.29 | INR 132.29 | INR 128.61 | 48.45K |
| 2026-07-09 | INR 131.23 | +1.59% | INR 129.47 | INR 132.49 | INR 129.47 | 144.16K |
| 2026-07-08 | INR 129.17 | -1.13% | INR 130.65 | INR 133.78 | INR 128.50 | 305.68K |
| 2026-07-07 | INR 130.65 | +0.12% | INR 130.87 | INR 131.00 | INR 128.51 | 114.28K |
| 2026-07-06 | INR 130.49 | +0.38% | INR 132.00 | INR 132.44 | INR 128.11 | 160.52K |
| 2026-07-03 | INR 129.99 | -0.83% | INR 131.90 | INR 137.46 | INR 129.25 | 514.54K |
| 2026-07-02 | INR 131.08 | +1.73% | INR 129.05 | INR 132.00 | INR 128.42 | 187.08K |
| 2026-07-01 | INR 128.85 | -0.13% | INR 129.02 | INR 129.99 | INR 128.00 | 78.62K |
| 2026-06-30 | INR 129.02 | +0.31% | INR 128.00 | INR 131.19 | INR 127.71 | 93.92K |
| 2026-06-29 | INR 128.62 | +0.36% | INR 129.00 | INR 129.60 | INR 127.05 | 119.65K |
| 2026-06-26 | INR 128.16 | 0.00% | INR 128.16 | INR 128.16 | INR 128.16 | 0 |
| 2026-06-25 | INR 128.16 | -0.10% | INR 129.30 | INR 129.49 | INR 127.50 | 312.72K |
| 2026-06-24 | INR 128.29 | -0.81% | INR 129.30 | INR 129.68 | INR 127.95 | 134.57K |
| 2026-06-23 | INR 129.34 | -0.45% | INR 130.00 | INR 130.39 | INR 128.15 | 66.40K |
| 2026-06-22 | INR 129.92 | -0.05% | INR 130.97 | INR 130.97 | INR 128.50 | 169.15K |
| 2026-06-19 | INR 129.99 | +0.01% | INR 130.60 | INR 130.78 | INR 128.91 | 152.70K |
| 2026-06-18 | INR 129.98 | +0.29% | INR 130.89 | INR 132.93 | INR 129.31 | 107.95K |
| 2026-06-17 | INR 129.60 | -0.96% | INR 130.85 | INR 132.00 | INR 129.06 | 135.58K |
| 2026-06-16 | INR 130.85 | +0.05% | INR 130.79 | INR 131.89 | INR 129.78 | 157.16K |
| 2026-06-15 | INR 130.78 | +0.30% | INR 132.97 | INR 132.97 | INR 129.60 | 354.03K |
| 2026-06-12 | INR 130.39 | +1.73% | INR 128.05 | INR 132.21 | INR 127.22 | 554.88K |
| 2026-06-11 | INR 128.17 | +0.12% | INR 127.31 | INR 128.39 | INR 125.26 | 269.59K |
| 2026-06-10 | INR 128.02 | -1.71% | INR 130.65 | INR 131.18 | INR 126.85 | 82.68K |
| 2026-06-09 | INR 130.25 | +1.89% | INR 128.30 | INR 133.40 | INR 128.29 | 1.04M |
| 2026-06-08 | INR 127.83 | -2.12% | INR 130.60 | INR 131.80 | INR 127.00 | 272.51K |
| 2026-06-05 | INR 130.60 | +1.59% | INR 129.88 | INR 131.90 | INR 128.36 | 344.02K |
| 2026-06-04 | INR 128.55 | -0.33% | INR 128.60 | INR 130.00 | INR 128.01 | 97.50K |
| 2026-06-03 | INR 128.97 | +2.54% | INR 126.00 | INR 129.94 | INR 126.00 | 412.91K |
| 2026-06-02 | INR 125.78 | +0.79% | INR 124.95 | INR 130.00 | INR 124.93 | 339.90K |
| 2026-06-01 | INR 124.79 | -1.79% | INR 127.25 | INR 131.80 | INR 123.56 | 579.38K |
| 2026-05-29 | INR 127.06 | -0.03% | INR 126.00 | INR 130.38 | INR 125.33 | 570.53K |