BSE - Delayed Quote INR
Rajkamal Synthetics Limited (RAJKSYN.BO)
45.50
+1.50
+(3.41%)
At close: May 2 at 2:56:52 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 46.00 | 46.00 | 41.85 | 45.50 | 45.50 | 701 |
| Apr 30, 2025 | 44.90 | 44.90 | 44.00 | 44.00 | 44.00 | 701 |
| Apr 29, 2025 | 42.90 | 43.00 | 41.16 | 43.00 | 43.00 | 320 |
| Apr 28, 2025 | 40.90 | 41.16 | 39.00 | 41.16 | 41.16 | 476 |
| Apr 25, 2025 | 37.00 | 39.80 | 37.00 | 39.20 | 39.20 | 318 |
| Apr 24, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 1 |
| Apr 23, 2025 | 39.90 | 39.90 | 36.25 | 36.27 | 36.27 | 713 |
| Apr 22, 2025 | 38.00 | 38.00 | 34.50 | 38.00 | 38.00 | 753 |
| Apr 21, 2025 | 36.24 | 36.24 | 35.00 | 36.24 | 36.24 | 701 |
| Apr 17, 2025 | 31.25 | 34.52 | 31.25 | 34.52 | 34.52 | 1,511 |
| Apr 16, 2025 | 33.72 | 34.58 | 32.87 | 32.88 | 32.88 | 2,819 |
| Apr 15, 2025 | 34.53 | 34.60 | 34.53 | 34.58 | 34.58 | 7,746 |
| Apr 7, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 4 |
| Apr 1, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 113 |
| Mar 24, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 2,646 |
| Mar 17, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 20 |
| Mar 10, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 1,749 |
| Mar 3, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 25 |
| Feb 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 25 |
| Feb 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 100 |
| Feb 14, 2025 | 48.17 | 52.75 | 48.17 | 52.75 | 52.75 | 803 |
| Feb 12, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1,050 |
| Feb 11, 2025 | 50.03 | 54.69 | 50.01 | 50.79 | 50.79 | 1,478 |
| Feb 10, 2025 | 50.00 | 53.00 | 50.00 | 52.50 | 52.50 | 411 |
| Feb 7, 2025 | 52.99 | 53.00 | 51.00 | 51.00 | 51.00 | 2,279 |
| Feb 6, 2025 | 55.90 | 55.90 | 50.85 | 50.90 | 50.90 | 8,407 |
| Feb 5, 2025 | 54.50 | 56.85 | 53.00 | 53.49 | 53.49 | 4,171 |
| Feb 4, 2025 | 59.90 | 59.90 | 55.01 | 55.62 | 55.62 | 3,472 |
| Feb 3, 2025 | 59.80 | 59.80 | 55.51 | 57.72 | 57.72 | 2,371 |
| Feb 1, 2025 | 58.96 | 58.96 | 55.21 | 57.61 | 57.61 | 3,992 |
| Jan 31, 2025 | 53.50 | 58.00 | 53.50 | 57.40 | 57.40 | 2,169 |
| Jan 30, 2025 | 57.89 | 57.89 | 54.00 | 56.19 | 56.19 | 907 |
| Jan 29, 2025 | 57.89 | 57.89 | 54.01 | 55.52 | 55.52 | 1,698 |
| Jan 28, 2025 | 56.00 | 56.00 | 55.65 | 55.65 | 55.65 | 543 |
| Jan 27, 2025 | 54.90 | 54.90 | 53.53 | 53.94 | 53.94 | 756 |
| Jan 24, 2025 | 50.90 | 54.95 | 50.31 | 53.07 | 53.07 | 6,402 |
| Jan 23, 2025 | 56.98 | 56.98 | 52.26 | 52.95 | 52.95 | 6,054 |
| Jan 22, 2025 | 58.70 | 58.70 | 54.50 | 54.71 | 54.71 | 541 |
| Jan 21, 2025 | 59.90 | 59.90 | 55.26 | 57.23 | 57.23 | 404 |
| Jan 20, 2025 | 59.00 | 60.00 | 57.50 | 57.51 | 57.51 | 1,037 |
| Jan 17, 2025 | 58.87 | 59.00 | 57.23 | 58.07 | 58.07 | 396 |
| Jan 16, 2025 | 58.00 | 59.98 | 57.00 | 57.34 | 57.34 | 1,436 |
| Jan 15, 2025 | 59.98 | 59.98 | 56.00 | 57.79 | 57.79 | 663 |
| Jan 14, 2025 | 61.98 | 61.98 | 56.65 | 57.49 | 57.49 | 4,248 |
| Jan 13, 2025 | 64.00 | 64.00 | 59.50 | 59.54 | 59.54 | 1,697 |
| Jan 10, 2025 | 63.90 | 63.90 | 60.42 | 62.38 | 62.38 | 1,531 |
| Jan 9, 2025 | 59.58 | 63.50 | 59.58 | 62.76 | 62.76 | 285 |
| Jan 8, 2025 | 64.80 | 64.80 | 60.50 | 61.08 | 61.08 | 3,604 |
| Jan 7, 2025 | 63.00 | 65.79 | 62.10 | 62.23 | 62.23 | 6,189 |
| Jan 6, 2025 | 70.00 | 71.00 | 60.50 | 64.35 | 64.35 | 21,916 |
| Jan 3, 2025 | 66.25 | 67.86 | 61.50 | 67.77 | 67.77 | 11,189 |
| Jan 2, 2025 | 63.50 | 65.89 | 61.92 | 64.63 | 64.63 | 6,962 |
| Jan 1, 2025 | 63.50 | 64.50 | 62.00 | 63.52 | 63.52 | 12,289 |
| Dec 31, 2024 | 62.89 | 63.89 | 59.00 | 61.50 | 61.50 | 9,933 |
| Dec 30, 2024 | 60.13 | 62.24 | 57.50 | 61.49 | 61.49 | 11,661 |