BSE · RAJPUTANA · stock
Rajputana Investment & Finance Limited (RAJPUTANA) stock price history
Every BSE trading session of Rajputana Investment & Finance Limited from Sep 27, 2017 to Sep 25, 2026: 2,221 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.
RAJPUTANA adjusted close, 2017 to 2026
- ₹58.06
- All time high, 2024
- ₹46.80
- 52 week high, ₹25.85 low
- 2,221
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RAJPUTANA key facts
- Rajputana Investment & Finance Limited (RAJPUTANA) closed at ₹29.00 on Sep 25, 2026 on BSE.
- RAJPUTANA's all time high close is ₹58.06, set on Aug 8, 2024; its all time low close is ₹9.69 on Dec 15, 2017.
- RAJPUTANA's 52 week range is ₹25.85 to ₹46.80.
- RAJPUTANA returned -25.6% over the year to Sep 25, 2026 and +111.4% over five years.
- Since Sep 27, 2017 RAJPUTANA returned +132%, +9.8% a year compounded.
- RAJPUTANA's deepest drawdown was -52.9% from Aug 8, 2024 to Aug 14, 2026.
- DataCedar holds 2,221 daily sessions of RAJPUTANA history from Sep 27, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAJPUTANA price chart, 2017 to 2026
RAJPUTANA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -15.6% |
| 6 months | -6.5% |
| Year to date | -27.4% |
| 1 year | -25.6% |
| 3 years | +8.3% |
| 5 years | +111.4% |
| 10 years | n/a |
| Since Sep 27, 2017 | +132.0% |
| Compound annual growth, 9.0 years | +9.8% |
RAJPUTANA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹58.06 on Aug 8, 2024
- All time low close
- ₹9.69 on Dec 15, 2017
- 52 week high
- ₹46.80 on Nov 26, 2025
- 52 week low
- ₹25.85 on Aug 14, 2026
- Deepest drawdown
- -52.9% from Aug 8, 2024 to Aug 14, 2026, not yet recovered
- Best single session
- +20.0% on Jul 10, 2025
- Worst single session
- -10.7% on Aug 1, 2025
- Volatility, 1 year annualised
- 47.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2017
- 2.3×
- Best calendar year
- 2022, +70%
- Worst calendar year
- 2021, -12%
RAJPUTANA 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 Sep 27, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹38.81 | ₹42.30 | ₹25.85 | ₹29.00 | -25.6% | 196.9K | 183 |
| 2025 | ₹45.09 | ₹50.00 | ₹31.08 | ₹39.00 | -9.2% | 430.2K | 248 |
| 2024 | ₹32.34 | ₹60.96 | ₹30.16 | ₹42.95 | +29.3% | 711.6K | 245 |
| 2023 | ₹20.90 | ₹37.67 | ₹16.55 | ₹33.23 | +59.0% | 110.5K | 245 |
| 2022 | ₹12.30 | ₹21.85 | ₹12.30 | ₹20.90 | +69.9% | 16.7K | 248 |
| 2021 | ₹13.95 | ₹16.00 | ₹12.30 | ₹12.30 | -11.8% | 56.8K | 248 |
| 2020 | ₹15.00 | ₹16.50 | ₹13.30 | ₹13.95 | -7.0% | 49.3K | 251 |
| 2019 | ₹11.60 | ₹15.42 | ₹10.20 | ₹15.00 | +29.3% | 30.4K | 242 |
| 2018 | ₹10.15 | ₹14.91 | ₹10.00 | ₹11.60 | +13.5% | 466.5K | 246 |
| 2017 | ₹12.50 | ₹15.17 | ₹9.69 | ₹10.22 | n/a | 232.6K | 65 |
RAJPUTANA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹29.00 | -4.9% |
| August 2026 | ₹30.50 | -9.0% |
| July 2026 | ₹33.50 | 0.0% |
| June 2026 | ₹33.50 | 0.0% |
| May 2026 | ₹33.50 | +1.5% |
| April 2026 | ₹33.02 | +5.5% |
| March 2026 | ₹31.30 | -5.2% |
| February 2026 | ₹33.00 | -7.3% |
| January 2026 | ₹35.59 | -8.7% |
| December 2025 | ₹39.00 | -0.5% |
| November 2025 | ₹39.20 | +1.8% |
| October 2025 | ₹38.50 | +1.1% |
About the RAJPUTANA data
Daily bars. 2,221 sessions from Sep 27, 2017 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 29, 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 Sep 27, 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/RAJPUTANA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAJKOTINV Rajkot Investment Trust Limited
- RAJKSYN Rajkamal Synthetics Limited
- RAJPACK Raj Packaging Industries Limited
- RAJPALAYAM Rajapalayam Mills Limited
- RAJRATAN Rajratan Global Wire Limited
- RAJRILTD Raj Rayon Industries Limited
- RAJSEC Rajasthan Securities Limited
- RAJSPTR Rajasthan Petro Synthetics Limited
Common questions
RAJPUTANA share price history
