BSE · RAJINFRA · stock
Rajeswari Infrastructure Limited (RAJINFRA) stock price history
Every BSE trading session of Rajeswari Infrastructure Limited from Oct 11, 2000 to Nov 12, 2026: 6,415 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.
RAJINFRA adjusted close, 2000 to 2026
- ₹263.00
- All time high, 2026
- ₹267.00
- 52 week high, ₹3.42 low
- 6,415
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RAJINFRA key facts
- Rajeswari Infrastructure Limited (RAJINFRA) closed at ₹263.00 on Nov 12, 2026 on BSE.
- RAJINFRA's all time high close is ₹263.00, set on Sep 30, 2026; its all time low close is ₹0.7563 on May 13, 2003.
- RAJINFRA's 52 week range is ₹3.42 to ₹267.00.
- RAJINFRA returned +4,844% over the year to Nov 12, 2026 and +1,659% over five years.
- Over ten years RAJINFRA returned +6,839%, +52.8% a year compounded.
- RAJINFRA's deepest drawdown was -94.4% from May 4, 2006 to Oct 24, 2016.
- DataCedar holds 6,415 daily sessions of RAJINFRA history from Oct 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAJINFRA price chart, 2000 to 2026
RAJINFRA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +6,162% |
| 6 months | +5,988% |
| Year to date | +5,784% |
| 1 year | +4,844% |
| 3 years | +6,491% |
| 5 years | +1,659% |
| 10 years | +6,839% |
| Since Oct 11, 2000 | +3,843% |
| Compound annual growth, 26.1 years | +15.1% |
RAJINFRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹263.00 on Sep 30, 2026
- All time low close
- ₹0.7563 on May 13, 2003
- 52 week high
- ₹267.00 on Sep 30, 2026
- 52 week low
- ₹3.42 on Aug 28, 2026
- Deepest drawdown
- -94.4% from May 4, 2006 to Oct 24, 2016, recovered Sep 22, 2026
- Best single session
- +5,150% on Sep 22, 2026
- Worst single session
- -50.0% on Jan 21, 2002
- Volatility, 1 year annualised
- 399.5%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 39.4×
- Best calendar year
- 2021, +240%
- Worst calendar year
- 2008, -74%
RAJINFRA 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. 2000 starts on Oct 11, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4.27 | ₹267.00 | ₹3.42 | ₹263.00 | +6,059% | 356K | 212 |
| 2025 | ₹4.90 | ₹5.80 | ₹3.11 | ₹4.27 | -14.4% | 81.4K | 248 |
| 2024 | ₹5.09 | ₹7.80 | ₹3.61 | ₹4.99 | +1.4% | 559.9K | 245 |
| 2023 | ₹8.65 | ₹8.92 | ₹3.50 | ₹4.92 | -43.1% | 238.6K | 245 |
| 2022 | ₹17.85 | ₹18.90 | ₹5.30 | ₹8.65 | -51.9% | 463.1K | 248 |
| 2021 | ₹5.29 | ₹21.00 | ₹3.38 | ₹18.00 | +239.6% | 848.4K | 248 |
| 2020 | ₹8.44 | ₹8.44 | ₹3.76 | ₹5.30 | -37.2% | 33.4K | 251 |
| 2019 | ₹6.00 | ₹9.34 | ₹6.00 | ₹8.44 | +40.7% | 760 | 242 |
| 2018 | ₹5.70 | ₹8.02 | ₹5.04 | ₹6.00 | +5.3% | 29.5K | 246 |
| 2017 | ₹3.88 | ₹6.01 | ₹3.05 | ₹5.70 | +46.9% | 41.7K | 248 |
| 2016 | ₹5.70 | ₹5.98 | ₹2.58 | ₹3.88 | -31.9% | 25.2K | 246 |
| 2015 | ₹8.20 | ₹9.29 | ₹4.78 | ₹5.70 | -34.5% | 105.1K | 246 |
| 2014 | ₹19.40 | ₹22.80 | ₹7.32 | ₹8.70 | -53.0% | 306K | 244 |
| 2013 | ₹10.45 | ₹19.05 | ₹9.48 | ₹18.50 | +77.0% | 63K | 248 |
| 2012 | ₹30.48 | ₹35.29 | ₹9.49 | ₹10.45 | -64.4% | 2.8M | 245 |
| 2011 | ₹15.77 | ₹30.16 | ₹8.85 | ₹29.33 | +87.1% | 934.3K | 246 |
| 2010 | ₹15.59 | ₹20.79 | ₹12.13 | ₹15.68 | -2.2% | 1.4M | 250 |
| 2009 | ₹7.91 | ₹19.99 | ₹5.23 | ₹16.03 | +90.0% | 1.5M | 241 |
| 2008 | ₹33.87 | ₹36.89 | ₹6.22 | ₹8.44 | -73.9% | 1.2M | 244 |
| 2007 | ₹21.66 | ₹33.93 | ₹14.29 | ₹32.29 | +51.6% | 2.7M | 246 |
| 2006 | ₹10.66 | ₹50.48 | ₹8.61 | ₹21.29 | +102.4% | 5.7M | 244 |
| 2005 | ₹4.57 | ₹15.13 | ₹3.27 | ₹10.52 | +134.3% | 4.8M | 249 |
| 2004 | ₹3.37 | ₹5.19 | ₹1.62 | ₹4.49 | +37.5% | 451.2K | 246 |
| 2003 | ₹2.23 | ₹7.39 | ₹0.7563 | ₹3.27 | +46.2% | 200.8K | 240 |
| 2002 | ₹4.13 | ₹6.12 | ₹1.03 | ₹2.23 | -45.8% | 942.8K | 228 |
| 2001 | ₹4.13 | ₹4.13 | ₹4.13 | ₹4.13 | 0.0% | 0 | 261 |
| 2000 | ₹6.67 | ₹6.67 | ₹3.64 | ₹4.13 | n/a | 5.6K | 58 |
RAJINFRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹263.00 | 0.0% |
| October 2026 | ₹263.00 | 0.0% |
| September 2026 | ₹263.00 | +6,858% |
| August 2026 | ₹3.78 | -23.9% |
| July 2026 | ₹4.97 | +5.7% |
| June 2026 | ₹4.70 | -3.1% |
| May 2026 | ₹4.85 | +21.9% |
| April 2026 | ₹3.98 | -26.0% |
| March 2026 | ₹5.38 | +5.1% |
| February 2026 | ₹5.12 | +8.9% |
| January 2026 | ₹4.70 | +10.1% |
| December 2025 | ₹4.27 | -21.9% |
About the RAJINFRA data
Daily bars. 6,415 sessions from Oct 11, 2000 to Nov 12, 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 30, 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 Oct 11, 2000, 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/bse%3ARAJINFRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAINBOWF Rainbow Foundations Limited
- RAJABAH Raja Bahadur International Limited
- RAJESH Rajesh Power Services Limited
- RAJESHEXPO Rajesh Exports Limited
- RAJKOTINV Rajkot Investment Trust Limited
- RAJKSYN Rajkamal Synthetics Limited
- RAJPACK Raj Packaging Industries Limited
- RAJPALAYAM Rajapalayam Mills Limited
Common questions
RAJINFRA share price history
