Rajesh Power Services Ltd

Rajesh Power Services Ltd Historical Data

NSEBSE

₹1,289

(0.23%)

Nov 19, 2025|02:49:00 PM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	1,440	1,456	1,329.95	1,374	545	10,91,11,795	59,100
11-Nov-2025	1,375	1,425	1,370	1,402.9	265	4,61,64,575	25,300
12-Nov-2025	1,404	1,410	1,379	1,388	252	7,39,21,375	45,400
13-Nov-2025	1,388	1,460	1,380	1,393.4	1,384	31,54,86,685	1,43,400
14-Nov-2025	1,404	1,435	1,360.05	1,373.5	600	11,61,50,390	54,600
17-Nov-2025	1,373.5	1,397	1,295	1,330.05	916	16,18,29,920	77,500
18-Nov-2025	1,335	1,347.9	1,280.05	1,286.05	615	10,68,72,220	59,000

Rajesh Power Services Ltd: Related NEWS

No Record Found

Invest wise with Expert advice