BSE - Delayed Quote INR

Rajesh Power Services Limited (RAJESH.BO)

1,326.85
-36.85
(-2.70%)
At close: May 23 at 3:46:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251,370.001,388.001,319.001,326.851,326.8595,000
May 22, 20251,388.701,415.001,355.001,363.701,363.70104,600
May 21, 20251,298.001,405.951,279.601,388.701,388.70348,600
May 20, 20251,264.401,333.001,260.001,286.801,286.80178,000
May 19, 20251,250.001,272.001,212.001,264.401,264.40211,000
May 16, 20251,399.001,448.001,255.001,267.901,267.90893,200
May 15, 20251,320.001,331.001,276.001,312.851,312.85255,400
May 14, 20251,300.001,323.001,243.001,305.201,305.20220,200
May 13, 20251,310.001,355.001,283.001,298.701,298.70235,600
May 12, 20251,290.001,310.001,252.001,296.351,296.35247,400
May 9, 20251,142.001,210.251,136.001,203.201,203.20163,000
May 8, 20251,199.151,240.001,174.001,176.851,176.85122,200
May 7, 20251,160.001,204.001,152.001,193.201,193.2076,200
May 6, 20251,191.101,224.901,150.551,169.951,169.95158,200
May 5, 20251,131.001,205.001,131.001,191.101,191.10107,600
May 2, 20251,126.001,154.851,106.001,116.051,116.0581,600
Apr 30, 20251,132.501,162.001,110.001,119.351,119.3584,000
Apr 29, 20251,194.001,200.001,126.001,132.601,132.6067,200
Apr 28, 20251,175.001,209.001,170.001,178.201,178.20105,200
Apr 25, 20251,220.001,220.001,120.001,159.351,159.35220,400
Apr 24, 20251,290.001,310.001,215.001,220.101,220.10222,800
Apr 23, 20251,053.001,268.601,010.001,259.051,259.05747,200
Apr 22, 20251,044.001,085.001,032.001,057.201,057.20102,000
Apr 21, 2025978.001,043.50971.351,035.501,035.50257,600
Apr 17, 2025959.00965.00943.10957.20957.2071,600
Apr 16, 2025953.00989.80947.00956.45956.45134,400
Apr 15, 2025918.00960.00903.00947.35947.35238,400
Apr 11, 2025909.95930.00889.00896.60896.60170,400
Apr 9, 2025880.00893.00873.00890.30890.3030,400
Apr 8, 2025897.50900.00868.00889.90889.90112,800
Apr 7, 2025810.00862.00800.00851.85851.85111,200
Apr 4, 2025905.50905.50881.00886.45886.45127,200
Apr 3, 2025903.95922.00890.00904.55904.5598,800
Apr 2, 2025938.00948.00875.00909.30909.30150,000
Apr 1, 2025944.95959.50918.55921.25921.2559,200
Mar 28, 2025994.00994.00938.00942.55942.5568,000
Mar 27, 2025930.00999.95930.00977.95977.95127,600
Mar 26, 2025890.00969.90880.00935.00935.00145,200
Mar 25, 2025931.10939.90876.00895.10895.1098,000
Mar 24, 2025888.00941.35888.00931.10931.10158,000
Mar 21, 2025889.00904.50875.00893.35893.3575,200
Mar 20, 2025885.05908.95876.00891.80891.80104,400
Mar 19, 2025842.25897.80842.25878.60878.60110,000
Mar 18, 2025830.00840.00817.00835.95835.9582,400
Mar 17, 2025835.00850.00806.05810.50810.5083,200
Mar 13, 2025836.00845.90816.05824.80824.8064,800
Mar 12, 2025840.00855.00801.00821.70821.70154,800
Mar 11, 2025799.95845.00780.00838.90838.9062,000
Mar 10, 2025878.40892.95805.00814.90814.90101,600
Mar 7, 2025879.95895.00862.55880.45880.45124,000
Mar 6, 2025845.00874.95839.90871.15871.15129,200
Mar 5, 2025780.00858.75780.00831.30831.30170,800
Mar 4, 2025759.00800.00740.00776.40776.40105,200
Mar 3, 2025786.00820.00753.00763.55763.55184,800
Feb 28, 2025830.00830.00757.20781.85781.85235,200
Feb 27, 2025825.00874.95822.00829.65829.65290,400
Feb 25, 2025871.15892.00840.00844.40844.4052,000
Feb 24, 2025884.00905.00835.00866.85866.85122,400
Feb 21, 2025900.00924.90885.40891.50891.5052,000
Feb 20, 2025850.00907.85850.00901.30901.3069,600
Feb 19, 2025810.00883.95808.00859.60859.60115,600
Feb 18, 2025883.00899.40818.00827.70827.70118,800
Feb 17, 2025906.95915.00875.00882.25882.2552,400
Feb 14, 2025925.00952.75883.70907.70907.7096,000
Feb 13, 2025926.10974.00897.00938.40938.4074,000
Feb 12, 2025901.00950.00870.00923.95923.95107,200
Feb 11, 2025896.05910.00855.00875.00875.00147,600
Feb 10, 20251,001.501,015.00901.20919.85919.85115,200
Feb 7, 20251,002.451,078.00990.001,001.501,001.5090,400
Feb 6, 2025990.001,024.50990.001,017.051,017.0598,800
Feb 5, 20251,016.001,016.70955.00984.30984.30128,000
Feb 4, 20251,008.001,047.95995.001,007.701,007.7071,600
Feb 3, 20251,046.651,046.65983.30989.00989.0078,000
Feb 1, 20251,050.001,085.001,030.001,046.651,046.6588,800
Jan 31, 20251,019.801,074.701,000.001,042.001,042.0071,600
Jan 30, 20251,051.001,093.001,010.001,019.801,019.8094,800
Jan 29, 2025967.651,070.00952.001,051.001,051.00130,000
Jan 28, 2025973.001,021.80850.00967.65967.65451,600
Jan 27, 20251,105.001,105.00945.00953.00953.00321,200
Jan 24, 20251,100.001,134.951,045.001,103.551,103.55215,600
Jan 23, 20251,158.001,163.951,070.001,084.951,084.95150,000
Jan 22, 20251,245.001,270.301,125.001,155.051,155.05225,200
Jan 21, 20251,163.001,240.001,150.001,206.751,206.75382,000
Jan 20, 20251,038.701,154.851,030.001,144.851,144.85194,000
Jan 17, 20251,080.001,085.601,020.001,039.301,039.30126,400
Jan 16, 20251,125.001,150.001,071.001,082.201,082.20145,200
Jan 15, 20251,145.001,145.001,100.001,107.801,107.8085,200
Jan 14, 20251,110.001,144.801,075.001,109.251,109.25100,400
Jan 13, 20251,140.001,190.001,096.001,105.301,105.30166,800
Jan 10, 20251,145.001,167.001,090.001,153.301,153.30205,200
Jan 9, 20251,157.951,212.001,120.001,134.701,134.70300,800
Jan 8, 20251,209.001,209.001,135.001,149.851,149.85104,800
Jan 7, 20251,130.001,200.501,126.101,171.551,171.55234,400
Jan 6, 20251,174.001,174.001,085.001,118.801,118.80231,600
Jan 3, 20251,164.501,248.001,120.001,162.301,162.30374,000
Jan 2, 20251,113.951,187.001,113.951,140.801,140.80266,400
Jan 1, 20251,134.001,229.801,105.001,114.051,114.05523,200
Dec 31, 2024940.001,128.05940.001,120.851,120.85672,400
Dec 30, 2024940.00979.00906.05940.05940.05330,800

Related Tickers

TRANSRAILL.NS TRANSRAIL LIGHTING LTD
572.10
+1.63%
 
MADHAVIPL.BO Madhav Infra Projects Limited
14.48
-0.48%
 
DBL.NS Dilip Buildcon Limited
478.50
+1.25%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
160.88
-2.00%
 
MOLDTECH.NS Mold-Tek Technologies Limited
146.00
-0.35%
 
CEINSYSTECH.BO Ceinsys Tech Limited
1,498.70
-0.05%
 
BONDADA.BO Bondada Engineering Ltd
425.05
+9.99%
 
SKIPPER.NS Skipper Limited
493.15
-1.62%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
229.46
+6.68%
 
KEC.NS KEC International Limited
813.00
-0.11%