BSE · RAJKOTINV · stock
Rajkot Investment Trust Limited (RAJKOTINV) stock price history
Every BSE trading session of Rajkot Investment Trust Limited from May 4, 2017 to Sep 28, 2026: 2,322 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.
RAJKOTINV adjusted close, 2017 to 2026
- ₹71.09
- All time high, 2024
- ₹53.90
- 52 week high, ₹32.00 low
- 2,322
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RAJKOTINV key facts
- Rajkot Investment Trust Limited (RAJKOTINV) closed at ₹47.30 on Sep 28, 2026 on BSE.
- RAJKOTINV's all time high close is ₹71.09, set on Oct 23, 2024; its all time low close is ₹12.35 on Jul 15, 2021.
- RAJKOTINV's 52 week range is ₹32.00 to ₹53.90.
- RAJKOTINV returned +5.1% over the year to Sep 28, 2026 and +265.0% over five years.
- Since May 4, 2017 RAJKOTINV returned +278%, +15.2% a year compounded.
- RAJKOTINV's deepest drawdown was -57.0% from Jul 27, 2023 to Dec 22, 2023.
- DataCedar holds 2,322 daily sessions of RAJKOTINV history from May 4, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAJKOTINV price chart, 2017 to 2026
RAJKOTINV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.0% |
| 3 months | +4.1% |
| 6 months | +17.1% |
| Year to date | +12.6% |
| 1 year | +5.1% |
| 3 years | +7.3% |
| 5 years | +265.0% |
| 10 years | n/a |
| Since May 4, 2017 | +278.4% |
| Compound annual growth, 9.4 years | +15.2% |
RAJKOTINV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹71.09 on Oct 23, 2024
- All time low close
- ₹12.35 on Jul 15, 2021
- 52 week high
- ₹53.90 on Apr 29, 2026
- 52 week low
- ₹32.00 on Jan 22, 2026
- Deepest drawdown
- -57.0% from Jul 27, 2023 to Dec 22, 2023, recovered Oct 17, 2024
- Best single session
- +15.6% on Jan 13, 2022
- Worst single session
- -9.3% on Jan 12, 2026
- Volatility, 1 year annualised
- 66.1%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2017
- 3.8×
- Best calendar year
- 2022, +124%
- Worst calendar year
- 2025, -35%
RAJKOTINV 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. 2017 starts on May 4, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹41.20 | ₹53.90 | ₹32.00 | ₹47.30 | +14.8% | 187.8K | 184 |
| 2025 | ₹62.53 | ₹63.78 | ₹30.80 | ₹41.20 | -35.4% | 386.2K | 248 |
| 2024 | ₹31.76 | ₹73.84 | ₹27.15 | ₹63.80 | +110.9% | 604.8K | 245 |
| 2023 | ₹29.00 | ₹60.46 | ₹23.84 | ₹30.25 | +4.3% | 798.3K | 245 |
| 2022 | ₹12.96 | ₹29.00 | ₹12.96 | ₹29.00 | +123.8% | 3.2K | 248 |
| 2021 | ₹13.00 | ₹13.00 | ₹12.35 | ₹12.96 | -0.3% | 200 | 248 |
| 2020 | ₹13.12 | ₹13.12 | ₹13.00 | ₹13.00 | -0.9% | 250 | 250 |
| 2019 | ₹12.50 | ₹13.12 | ₹12.50 | ₹13.12 | +5.0% | 5 | 242 |
| 2018 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 0.0% | 0 | 246 |
| 2017 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | n/a | 100 | 166 |
RAJKOTINV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹47.30 | +4.8% |
| August 2026 | ₹45.15 | -5.7% |
| July 2026 | ₹47.90 | +5.2% |
| June 2026 | ₹45.54 | +4.3% |
| May 2026 | ₹43.67 | -12.3% |
| April 2026 | ₹49.77 | +17.3% |
| March 2026 | ₹42.43 | +8.3% |
| February 2026 | ₹39.17 | -23.4% |
| January 2026 | ₹51.16 | +24.2% |
| December 2025 | ₹41.20 | -5.0% |
| November 2025 | ₹43.36 | -13.1% |
| October 2025 | ₹49.92 | +15.7% |
About the RAJKOTINV data
Daily bars. 2,322 sessions from May 4, 2017 to Sep 28, 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 28, 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 May 4, 2017, 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/RAJKOTINV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAJABAH Raja Bahadur International Limited
- RAJESH Rajesh Power Services Limited
- RAJESHEXPO Rajesh Exports Limited
- RAJINFRA Rajeswari Infrastructure Limited
- RAJKSYN Rajkamal Synthetics Limited
- RAJPACK Raj Packaging Industries Limited
- RAJPALAYAM Rajapalayam Mills Limited
- RAJPUTANA Rajputana Investment & Finance Limited
Common questions
RAJKOTINV share price history
