Rajesh Power Services Ltd

Rajesh Power Services Ltd Historical Data

NSEBSE

₹1,444.65

(2.59%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	1,477.7	1,530	1,451	1,507.1	224	8,63,92,400	37,200
09-Oct-2025	1,530	1,535	1,490	1,518.3	110	4,35,41,420	19,000
10-Oct-2025	1,580	1,624.95	1,530	1,540.8	341	12,42,60,180	40,400
13-Oct-2025	1,541	1,541	1,489.95	1,508.55	179	7,15,67,750	31,200
14-Oct-2025	1,511	1,524.95	1,476.1	1,501.3	198	6,91,50,660	29,400
15-Oct-2025	1,500.1	1,553	1,482.05	1,545.4	211	7,35,92,300	38,200
16-Oct-2025	1,589.4	1,605	1,540.55	1,554.7	608	21,81,42,980	68,400
17-Oct-2025	1,570	1,577	1,512	1,519.6	163	6,07,71,020	31,400
20-Oct-2025	1,516.5	1,559.8	1,516.5	1,538.55	65	2,08,83,800	9,200
21-Oct-2025	1,553	1,554.95	1,533	1,548.65	53	1,79,55,640	6,600
23-Oct-2025	1,540	1,544.6	1,522.05	1,536.95	88	3,22,25,200	16,000
24-Oct-2025	1,539	1,539.95	1,520	1,524.75	99	3,42,07,190	15,800
27-Oct-2025	1,534.5	1,539.65	1,486	1,500.3	127	4,14,05,630	20,000
28-Oct-2025	1,519	1,519	1,480	1,490.05	131	4,30,63,010	17,000
29-Oct-2025	1,500	1,517	1,480	1,500.4	123	4,15,29,640	19,600
30-Oct-2025	1,507.9	1,507.9	1,486.15	1,499.1	62	1,85,15,810	9,000
31-Oct-2025	1,508	1,517	1,495.05	1,500.8	75	2,37,77,520	10,400
03-Nov-2025	1,500.1	1,500.1	1,477	1,483.75	115	3,47,86,320	17,200
04-Nov-2025	1,484	1,489.75	1,456.1	1,470.95	120	3,76,85,000	18,600
06-Nov-2025	1,463.6	1,465	1,380.05	1,408.2	416	15,71,68,260	68,400
07-Nov-2025	1,410	1,455	1,390.3	1,444.65	163	5,03,79,360	22,200

Rajesh Power Services Ltd: Related NEWS

No Record Found

Invest wise with Expert advice