Rajesh Power Services Ltd

Rajesh Power Services Ltd Historical Data

NSEBSE

₹1,074.1

(2.40%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Nov-2025	1,290	1,310.05	1,281.05	1,287.7	295	5,39,53,295	24,000
20-Nov-2025	1,292.45	1,305	1,270.2	1,284.45	277	4,37,53,215	24,200
21-Nov-2025	1,270	1,278	1,191	1,202.65	715	12,98,10,850	75,800
24-Nov-2025	1,199.85	1,218	1,165	1,196.2	382	6,44,75,560	39,700
25-Nov-2025	1,202	1,259	1,200	1,248.25	315	5,49,25,210	32,400
26-Nov-2025	1,260	1,284.5	1,252.15	1,278.85	339	4,91,59,760	21,700
27-Nov-2025	1,290	1,325	1,290	1,302.9	344	5,35,37,180	22,800
28-Nov-2025	1,302.95	1,309.5	1,240.4	1,282.95	250	3,92,97,725	21,300
01-Dec-2025	1,280.05	1,280.05	1,240	1,244.5	207	3,04,75,415	17,300
02-Dec-2025	1,243	1,264	1,207	1,229.25	214	3,56,84,045	19,300
03-Dec-2025	1,209.05	1,221	1,173	1,177.85	511	9,16,47,825	59,900
04-Dec-2025	1,197.95	1,197.95	1,131.2	1,140	343	5,33,70,660	34,600
05-Dec-2025	1,157	1,172	1,130	1,137.3	305	5,67,39,140	34,200
08-Dec-2025	1,158	1,158	1,030.25	1,048.95	874	16,67,81,225	1,23,000

Rajesh Power Services Ltd: Related NEWS

No Record Found

Invest wise with Expert advice