BSE · RAJABAH · stock
Raja Bahadur International Limited (RAJABAH) stock price history
Every BSE trading session of Raja Bahadur International Limited from Dec 13, 2012 to Sep 25, 2026: 3,403 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAJABAH adjusted close, 2012 to 2026
- ₹15,981
- All time high, 2021
- ₹6,099
- 52 week high, ₹4,151 low
- 3,403
- Daily sessions since 2012
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
RAJABAH key facts
- Raja Bahadur International Limited (RAJABAH) closed at ₹4,950 on Sep 25, 2026 on BSE.
- RAJABAH's all time high close is ₹15,981, set on Aug 2, 2021; its all time low close is ₹444.00 on Dec 13, 2012.
- RAJABAH's 52 week range is ₹4,151 to ₹6,099.
- RAJABAH returned +6.2% over the year to Sep 25, 2026 and -38.2% over five years.
- Over ten years RAJABAH returned +304%, +15.0% a year compounded.
- RAJABAH's deepest drawdown was -86.7% from Nov 26, 2014 to Nov 14, 2017.
- DataCedar holds 3,403 daily sessions of RAJABAH history from Dec 13, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAJABAH price chart, 2012 to 2026
RAJABAH returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -13.4% |
| 6 months | +14.8% |
| Year to date | +1.7% |
| 1 year | +6.2% |
| 3 years | +30.3% |
| 5 years | -38.2% |
| 10 years | +303.9% |
| Since Dec 13, 2012 | +1,015% |
| Compound annual growth, 13.8 years | +19.1% |
RAJABAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹15,981 on Aug 2, 2021
- All time low close
- ₹444.00 on Dec 13, 2012
- 52 week high
- ₹6,099 on Jun 15, 2026
- 52 week low
- ₹4,151 on Nov 11, 2025
- Deepest drawdown
- -86.7% from Nov 26, 2014 to Nov 14, 2017, recovered Jul 1, 2021
- Best single session
- +15.7% on Jan 13, 2021
- Worst single session
- -9.7% on Jan 30, 2020
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2012
- 11.1×
- Best calendar year
- 2014, +253%
- Worst calendar year
- 2016, -43%
RAJABAH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 13, 2012; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4,865 | ₹6,099 | ₹4,175 | ₹4,950 | +1.7% | 3.3K | 186 |
| 2025 | ₹5,480 | ₹5,755 | ₹4,060 | ₹4,865 | -11.2% | 4.7K | 248 |
| 2024 | ₹4,000 | ₹10,749 | ₹3,465 | ₹5,480 | +35.3% | 16.6K | 245 |
| 2023 | ₹3,820 | ₹4,399 | ₹3,100 | ₹4,050 | +0.9% | 3.7K | 245 |
| 2022 | ₹4,250 | ₹4,899 | ₹3,516 | ₹4,015 | -4.5% | 6.5K | 248 |
| 2021 | ₹1,563 | ₹16,537 | ₹1,563 | ₹4,205 | +169.1% | 13.4K | 248 |
| 2020 | ₹1,670 | ₹1,839 | ₹1,189 | ₹1,563 | -6.4% | 189 | 251 |
| 2019 | ₹1,415 | ₹1,680 | ₹978.50 | ₹1,670 | +18.0% | 5.4K | 242 |
| 2018 | ₹926.10 | ₹1,813 | ₹926.10 | ₹1,415 | +52.8% | 8.7K | 246 |
| 2017 | ₹1,086 | ₹1,240 | ₹810.00 | ₹926.10 | -18.5% | 2.3K | 248 |
| 2016 | ₹2,000 | ₹2,255 | ₹990.00 | ₹1,137 | -43.2% | 5.8K | 246 |
| 2015 | ₹3,471 | ₹4,418 | ₹1,945 | ₹2,000 | -42.4% | 963 | 246 |
| 2014 | ₹1,034 | ₹6,097 | ₹831.30 | ₹3,471 | +252.6% | 978 | 244 |
| 2013 | ₹444.00 | ₹984.50 | ₹444.00 | ₹984.50 | +121.7% | 89 | 248 |
| 2012 | ₹444.00 | ₹444.00 | ₹444.00 | ₹444.00 | n/a | 5 | 12 |
RAJABAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4,950 | 0.0% |
| August 2026 | ₹4,950 | -2.9% |
| July 2026 | ₹5,100 | -11.7% |
| June 2026 | ₹5,775 | +15.3% |
| May 2026 | ₹5,010 | +5.7% |
| April 2026 | ₹4,741 | +10.2% |
| March 2026 | ₹4,300 | -6.5% |
| February 2026 | ₹4,598 | +5.7% |
| January 2026 | ₹4,352 | -10.5% |
| December 2025 | ₹4,865 | +13.8% |
| November 2025 | ₹4,275 | -4.1% |
| October 2025 | ₹4,459 | -10.0% |
About the RAJABAH data
Daily bars. 3,403 sessions from Dec 13, 2012 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAJABAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAILTEL RailTel Corporation of India Limited
- RAIN Rain Industries Limited
- RAINBOW Rainbow Children's Medicare Limited
- RAINBOWF Rainbow Foundations Limited
- RAJESH Rajesh Power Services Limited
- RAJESHEXPO Rajesh Exports Limited
- RAJINFRA Rajeswari Infrastructure Limited
- RAJKOTINV Rajkot Investment Trust Limited
Common questions
RAJABAH share price history
