NSE: RAJPUTANA | Series: SM
-
LTP
220.00
8.60 (4.07 %) -
Open
224.00
183.00 -
High
224.00
211.40 -
Low
208.00
183.00 -
Close
220.40
211.40 -
52W High
383.85
03 Jan, 2025 -
52W Low
173.15
28 Mar, 2025
Upper Circuit: 253.68
Lower Circuit: 169.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 02 Apr, 2025 | 224.00 | 224.00 | 208.00 | 220.00 | 220.40 | 9.00 | 4.26 | 383.85 | 173.15 | 30,000 | 64.73 Lakh | 30 |
| 01 Apr, 2025 | 183.00 | 211.40 | 183.00 | 211.40 | 211.40 | 35.20 | 19.98 | 383.85 | 173.15 | 68,000 | 1.40 Crore | 63 |
| 28 Mar, 2025 | 187.00 | 189.45 | 173.15 | 179.50 | 176.20 | -8.40 | -4.55 | 383.85 | 173.15 | 105,000 | 1.87 Crore | 95 |
| 27 Mar, 2025 | 196.60 | 198.95 | 183.00 | 185.00 | 184.60 | -7.15 | -3.73 | 383.85 | 183.00 | 33,000 | 63.21 Lakh | 28 |
| 26 Mar, 2025 | 200.00 | 203.00 | 190.00 | 193.00 | 191.75 | -9.65 | -4.79 | 383.85 | 185.30 | 34,000 | 66.22 Lakh | 31 |
| 25 Mar, 2025 | 205.00 | 209.00 | 201.00 | 201.00 | 201.40 | 1.15 | 0.57 | 383.85 | 185.30 | 55,000 | 1.12 Crore | 31 |
| 24 Mar, 2025 | 205.10 | 211.95 | 198.80 | 201.00 | 200.25 | -7.65 | -3.68 | 383.85 | 185.30 | 54,000 | 1.10 Crore | 50 |
| 21 Mar, 2025 | 205.50 | 209.00 | 204.00 | 208.00 | 207.90 | 3.90 | 1.91 | 383.85 | 185.30 | 31,000 | 64.18 Lakh | 21 |
| 20 Mar, 2025 | 209.70 | 213.80 | 203.00 | 203.00 | 204.00 | -5.70 | -2.72 | 383.85 | 185.30 | 57,000 | 1.19 Crore | 39 |
| 19 Mar, 2025 | 196.00 | 211.00 | 196.00 | 208.50 | 209.70 | 13.80 | 7.04 | 383.85 | 185.30 | 43,000 | 87.41 Lakh | 41 |
| 18 Mar, 2025 | 191.10 | 198.95 | 190.05 | 193.25 | 195.90 | 6.30 | 3.32 | 383.85 | 185.30 | 56,000 | 1.09 Crore | 29 |
| 17 Mar, 2025 | 198.05 | 206.00 | 185.30 | 190.00 | 189.60 | -16.40 | -7.96 | 383.85 | 185.30 | 95,000 | 1.88 Crore | 62 |
| 13 Mar, 2025 | 205.00 | 208.50 | 205.00 | 206.00 | 206.00 | -1.10 | -0.53 | 383.85 | 205.00 | 13,000 | 26.94 Lakh | 13 |
| 12 Mar, 2025 | 225.00 | 230.00 | 206.00 | 208.45 | 207.10 | -14.40 | -6.5 | 383.85 | 206.00 | 83,000 | 1.75 Crore | 50 |
| 11 Mar, 2025 | 227.05 | 228.00 | 219.10 | 221.00 | 221.50 | -11.15 | -4.79 | 383.85 | 219.10 | 51,000 | 1.13 Crore | 49 |
| 10 Mar, 2025 | 248.05 | 248.05 | 232.00 | 232.00 | 232.65 | -15.55 | -6.27 | 383.85 | 229.00 | 37,000 | 86.96 Lakh | 37 |
| 07 Mar, 2025 | 250.00 | 261.80 | 248.15 | 248.15 | 248.20 | -2.50 | -1 | 383.85 | 229.00 | 22,000 | 55.38 Lakh | 22 |
| 06 Mar, 2025 | 257.00 | 257.00 | 248.00 | 251.00 | 250.70 | 0.65 | 0.26 | 383.85 | 229.00 | 45,000 | 1.12 Crore | 11 |
| 05 Mar, 2025 | 245.00 | 254.00 | 245.00 | 250.05 | 250.05 | 12.90 | 5.44 | 383.85 | 229.00 | 28,000 | 69.97 Lakh | 19 |
| 04 Mar, 2025 | 235.85 | 242.70 | 235.85 | 237.15 | 237.15 | -4.65 | -1.92 | 383.85 | 229.00 | 16,000 | 38.35 Lakh | 14 |
| 03 Mar, 2025 | 242.00 | 259.00 | 229.00 | 241.80 | 241.80 | 3.95 | 1.66 | 383.85 | 229.00 | 24,000 | 57.04 Lakh | 24 |