Rajeswari Historical Price Chart

Rajeswari Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹4.85-4.90%₹5.34₹5.34₹4.85412
Jun 2, 2026₹5.10+3.24%₹5.15₹5.15₹5.1048
Jun 1, 2026₹4.94+1.86%₹5.09₹5.09₹4.631.5K
May 29, 2026₹4.85+4.98%₹4.85₹4.85₹4.401.1K
May 27, 2026₹4.62+0.65%₹4.62₹4.62₹4.62112
May 26, 2026₹4.59+4.79%₹4.58₹4.59₹4.583.2K
May 25, 2026₹4.38+4.29%₹4.39₹4.39₹4.009.6K
May 22, 2026₹4.20+3.96%₹4.24₹4.24₹3.856.3K
May 21, 2026₹4.04+3.59%₹4.03₹4.04₹3.6610.0K
May 20, 2026₹3.90-2.26%₹3.99₹3.99₹3.85302
May 19, 2026₹3.99+5.00%₹3.80₹3.99₹3.80196
May 18, 2026₹3.80-5.00%₹3.92₹4.00₹3.80435
May 15, 2026₹4.00+2.30%₹4.00₹4.00₹4.001
May 14, 2026₹3.91-4.87%₹3.91₹3.91₹3.914.8K
May 13, 2026₹4.11-4.86%₹4.32₹4.32₹4.11141
May 12, 2026₹4.32+2.37%₹4.39₹4.39₹4.011.8K
May 11, 2026₹4.22+4.71%₹4.00₹4.23₹3.831.7K
May 8, 2026₹4.03-4.95%₹4.03₹4.39₹4.03154
May 7, 2026₹4.24+4.43%₹4.00₹4.24₹3.862.5K
May 6, 2026₹4.06-4.92%₹4.48₹4.48₹4.067.8K
May 5, 2026₹4.27+4.66%₹4.27₹4.28₹4.279.6K
May 4, 2026₹4.08+2.51%₹4.15₹4.17₹3.7931.5K
Apr 30, 2026₹3.98+0.51%₹4.11₹4.11₹3.77222
Apr 29, 2026₹3.96+0.25%₹3.80₹4.09₹3.761.5K
Apr 28, 2026₹3.95+3.95%₹3.99₹3.99₹3.613.3K
Apr 27, 2026₹3.80-5.00%₹3.90₹3.90₹3.805.9K
Apr 24, 2026₹4.00+2.56%₹4.09₹4.09₹3.711.2K
Apr 23, 2026₹3.90-4.88%₹4.00₹4.00₹3.901.9K
Apr 22, 2026₹4.10+4.06%₹3.86₹4.13₹3.861.1K
Apr 21, 2026₹3.94-4.83%₹3.94₹3.94₹3.949.9K
Apr 20, 2026₹4.14-4.83%₹4.55₹4.55₹4.1415.3K
Apr 17, 2026₹4.35+4.82%₹4.15₹4.35₹3.9511.3K
Apr 16, 2026₹4.15+0.24%₹3.94₹4.33₹3.942.0K
Apr 15, 2026₹4.14-4.83%₹4.55₹4.55₹4.14197
Apr 13, 2026₹4.35+4.07%₹4.38₹4.38₹3.985.7K
Apr 10, 2026₹4.18-4.78%₹4.18₹4.60₹4.183.3K
Apr 9, 2026₹4.39+2.09%₹4.09₹4.51₹4.093.5K
Apr 8, 2026₹4.30-4.66%₹4.50₹4.50₹4.295.9K
Apr 7, 2026₹4.51-3.01%₹4.85₹4.86₹4.421.2K
Apr 6, 2026₹4.65-4.52%₹4.63₹5.05₹4.6314.8K
Apr 2, 2026₹4.87-4.88%₹5.22₹5.22₹4.87354
Apr 1, 2026₹5.12-4.83%₹5.12₹5.12₹5.121.5K
Mar 30, 2026₹5.38+1.51%₹5.04₹5.55₹5.042.1K
Mar 27, 2026₹5.30-4.85%₹5.30₹5.30₹5.30392
Mar 25, 2026₹5.57-4.95%₹5.57₹6.13₹5.57280
Mar 24, 2026₹5.86-4.87%₹6.15₹6.15₹5.86957
Mar 23, 2026₹6.16-4.94%₹6.48₹6.80₹6.1612.5K
Mar 20, 2026₹6.480.00%₹6.48₹6.48₹6.48N/A
Mar 19, 2026₹6.480.00%₹6.48₹6.48₹6.48N/A
Mar 18, 2026₹6.480.00%₹6.48₹6.48₹6.48N/A
Mar 17, 2026₹6.480.00%₹6.48₹6.48₹6.48N/A
Mar 16, 2026₹6.480.00%₹6.48₹6.48₹6.48N/A
Mar 13, 2026₹6.480.00%₹6.48₹6.48₹6.48N/A
Mar 12, 2026₹6.480.00%₹6.48₹6.48₹6.48N/A
Mar 11, 2026₹6.48+4.68%₹6.48₹6.49₹6.432.8K
Mar 10, 2026₹6.19+4.92%₹6.19₹6.19₹6.1812.5K
Mar 9, 2026₹5.90+4.98%₹5.90₹5.90₹5.888.4K
Mar 6, 2026₹5.62+4.85%₹5.62₹5.62₹5.621.1K
Mar 5, 2026₹5.36+4.89%₹5.36₹5.36₹5.352.8K
Mar 4, 2026₹5.11+4.93%₹4.85₹5.11₹4.74229
Date Close Change % Open High Low Volume
May 25, 2026₹4.85+15.48%₹4.39₹4.85₹4.0013.9K
May 18, 2026₹4.20+5.00%₹3.92₹4.24₹3.6617.2K
May 11, 2026₹4.00-0.74%₹4.00₹4.39₹3.838.5K
May 4, 2026₹4.03+1.26%₹4.15₹4.48₹3.7951.5K
Apr 27, 2026₹3.98-0.50%₹3.90₹4.11₹3.6111.0K
Apr 20, 2026₹4.00-8.05%₹4.55₹4.55₹3.7129.4K
Apr 13, 2026₹4.35+4.07%₹4.38₹4.55₹3.9419.2K
Apr 6, 2026₹4.18-14.17%₹4.63₹5.05₹4.0928.7K
Mar 30, 2026₹4.87-8.11%₹5.04₹5.55₹4.873.9K
Mar 23, 2026₹5.30-18.21%₹6.48₹6.80₹5.3014.1K
Mar 16, 2026₹6.480.00%₹6.48₹6.48₹6.48N/A
Mar 9, 2026₹6.48+15.30%₹5.90₹6.49₹5.8823.7K
Mar 2, 2026₹5.62+9.77%₹5.37₹5.62₹4.747.1K
Feb 23, 2026₹5.12+15.58%₹4.65₹5.12₹4.427.8K
Feb 16, 2026₹4.43+10.20%₹4.22₹4.43₹4.2279
Feb 9, 2026₹4.02-3.60%₹4.17₹4.37₹3.98112
Feb 2, 2026₹4.17-6.71%₹4.47₹4.69₹4.042.5K
Jan 26, 2026₹4.47-5.70%₹4.74₹4.94₹4.47729
Jan 19, 2026₹4.74+9.22%₹4.35₹4.77₹4.345.0K
Jan 12, 2026₹4.34+0.70%₹4.40₹4.40₹4.153.1K
Jan 5, 2026₹4.31+5.90%₹4.07₹4.48₹4.071.7K
Dec 29, 2025₹4.07-8.95%₹4.47₹4.69₹4.076.1K
Dec 22, 2025₹4.47-5.89%₹4.95₹4.95₹4.311.4K
Dec 15, 2025₹4.75-5.00%₹5.00₹5.00₹4.75255
Dec 8, 2025₹5.00-3.85%₹5.45₹5.45₹4.941.1K
Dec 1, 2025₹5.20-4.94%₹5.47₹5.47₹5.20102
Nov 24, 2025₹5.470.00%₹5.47₹5.47₹5.47600
Nov 17, 2025₹5.47+2.82%₹5.06₹5.49₹4.995.9K
Nov 10, 2025₹5.32+4.52%₹5.32₹5.32₹5.32110
Nov 3, 2025₹5.09-3.60%₹5.02₹5.55₹5.023.2K
Oct 27, 2025₹5.28-4.86%₹5.28₹5.28₹5.284.2K
Oct 20, 2025₹5.550.00%₹5.55₹5.55₹5.55N/A
Sep 22, 2025₹5.55+10.12%₹5.09₹5.55₹4.913.9K
Sep 15, 2025₹5.04+20.86%₹4.17₹5.04₹4.101.9K
Sep 8, 2025₹4.17+12.70%₹3.88₹4.17₹3.80610
Sep 1, 2025₹3.70-11.69%₹4.05₹4.10₹3.701.8K
Aug 25, 2025₹4.19-0.24%₹4.20₹4.20₹3.801.4K
Aug 18, 2025₹4.20-5.19%₹4.21₹4.25₹4.00303
Aug 11, 2025₹4.43-13.98%₹4.90₹4.90₹4.4353
Aug 4, 2025₹5.15-5.85%₹5.40₹5.40₹5.1530
Jul 14, 2025₹5.470.00%₹5.47₹5.47₹5.4736
Jun 30, 2025₹5.47-4.87%₹5.80₹5.80₹5.475
Jun 16, 2025₹5.75+4.93%₹5.75₹5.75₹5.7521
Jun 9, 2025₹5.48+4.98%₹5.48₹5.48₹5.482.3K
Jun 2, 2025₹5.22+20.83%₹4.32₹5.22₹4.3217.7K
May 26, 2025₹4.32+20.67%₹3.75₹4.32₹3.752.3K
May 19, 2025₹3.58+9.48%₹3.35₹3.58₹3.114.9K
May 12, 2025₹3.27-9.67%₹3.44₹3.48₹3.27684
May 5, 2025₹3.62-4.99%₹3.62₹3.62₹3.6260
Apr 28, 2025₹3.81+0.53%₹3.96₹3.96₹3.81500
Apr 21, 2025₹3.790.00%₹3.79₹3.79₹3.791.5K
Apr 7, 2025₹3.79+1.07%₹3.57₹3.79₹3.572.5K
Mar 24, 2025₹3.75-4.34%₹3.92₹3.92₹3.561.0K
Mar 17, 2025₹3.92-9.26%₹4.36₹4.50₹3.904.7K
Mar 10, 2025₹4.320.00%₹4.32₹4.32₹4.32514
Mar 3, 2025₹4.32-6.09%₹4.37₹4.60₹4.323.3K
Feb 24, 2025₹4.60-4.96%₹4.84₹4.84₹4.602
Feb 17, 2025₹4.84-2.22%₹4.95₹4.95₹4.38392
Feb 10, 2025₹4.95+6.22%₹4.75₹4.95₹4.601.4K
Feb 3, 2025₹4.66+0.22%₹4.65₹4.88₹4.421.4K
Date Close Change % Open High Low Volume
May 1, 2026₹4.85+21.86%₹4.15₹4.85₹3.6691.1K
Apr 1, 2026₹3.98-26.02%₹5.12₹5.22₹3.6190.2K
Mar 1, 2026₹5.38+5.08%₹5.37₹6.80₹4.7446.9K
Feb 1, 2026₹5.12+8.94%₹4.47₹5.12₹3.9811.0K
Jan 1, 2026₹4.70+10.07%₹4.27₹4.94₹4.0715.3K
Dec 1, 2025₹4.27-21.94%₹5.47₹5.47₹4.273.7K
Nov 1, 2025₹5.47+3.60%₹5.02₹5.55₹4.999.8K
Oct 1, 2025₹5.28-4.86%₹5.55₹5.55₹5.284.2K
Sep 1, 2025₹5.55+32.46%₹4.05₹5.55₹3.708.1K
Aug 1, 2025₹4.19-23.40%₹5.40₹5.40₹3.801.8K
Jul 1, 2025₹5.470.00%₹5.47₹5.47₹5.4736
Jun 1, 2025₹5.47+26.62%₹4.32₹5.80₹4.3220.1K
May 1, 2025₹4.32+13.39%₹3.62₹4.32₹3.118.0K
Apr 1, 2025₹3.81+1.60%₹3.57₹3.96₹3.574.6K
Mar 1, 2025₹3.75-18.48%₹4.37₹4.60₹3.569.5K
Feb 1, 2025₹4.60-1.08%₹4.65₹4.95₹4.383.1K
Jan 1, 2025₹4.65-6.81%₹4.90₹5.50₹4.568.5K
Dec 1, 2024₹4.99+5.72%₹4.72₹5.25₹3.98142.4K
Nov 1, 2024₹4.72-14.18%₹5.50₹6.12₹4.0853.9K
Oct 1, 2024₹5.50-21.43%₹7.00₹7.00₹4.8938.4K
Sep 1, 2024₹7.00+15.89%₹5.74₹7.50₹5.1972.7K
Aug 1, 2024₹6.04-9.58%₹6.68₹6.68₹6.041.2K
Jul 1, 2024₹6.68+24.39%₹5.60₹7.80₹5.1165.8K
Jun 1, 2024₹5.37+34.25%₹4.00₹5.92₹3.9035.8K
May 1, 2024₹4.00+10.50%₹3.80₹4.55₹3.8013.1K
Apr 1, 2024₹3.62-14.82%₹4.25₹4.25₹3.615.3K
Mar 1, 2024₹4.25-5.97%₹4.52₹5.00₹3.9749.5K
Feb 1, 2024₹4.52-11.89%₹5.13₹5.13₹4.522.5K
Jan 1, 2024₹5.13+4.27%₹5.09₹5.67₹4.1683.5K
Dec 1, 2023₹4.920.00%₹4.92₹4.92₹4.68859
Nov 1, 2023₹4.92+31.90%₹3.73₹4.92₹3.50126.8K
Oct 1, 2023₹3.73-19.26%₹4.62₹4.62₹3.7321.5K
Sep 1, 2023₹4.62-4.74%₹4.85₹4.85₹4.62850
Aug 1, 2023₹4.85+2.75%₹4.63₹5.14₹3.8037.6K
Jul 1, 2023₹4.72-26.02%₹6.38₹6.90₹4.619.4K
Jun 1, 2023₹6.38+34.32%₹4.75₹6.51₹4.754.4K
May 1, 2023₹4.75-19.22%₹5.88₹6.00₹4.4016.2K
Apr 1, 2023₹5.88+4.07%₹5.70₹5.95₹5.429.5K
Mar 1, 2023₹5.65-26.05%₹7.26₹7.26₹5.188.5K
Feb 1, 2023₹7.64-14.16%₹8.90₹8.90₹7.641.1K
Jan 1, 2023₹8.90+2.89%₹8.65₹8.92₹8.252.8K
Dec 1, 2022₹8.65-1.03%₹9.17₹9.17₹8.651.3K
Nov 1, 2022₹8.74-6.92%₹9.00₹9.29₹7.731.5K
Oct 1, 2022₹9.39+14.65%₹7.79₹9.90₹6.4842.0K
Sep 1, 2022₹8.19+7.06%₹8.03₹8.92₹7.1327.6K
Aug 1, 2022₹7.65-1.54%₹7.39₹8.37₹6.7619.3K
Jul 1, 2022₹7.77+30.81%₹5.65₹7.90₹5.3023.4K
Jun 1, 2022₹5.94-8.62%₹6.50₹7.29₹5.5010.7K
May 1, 2022₹6.50-20.63%₹8.48₹8.60₹5.7836.7K
Apr 1, 2022₹8.19-25.55%₹11.98₹12.68₹7.43129.0K
Mar 1, 2022₹11.00-21.43%₹14.00₹16.85₹11.0033.0K
Feb 1, 2022₹14.00-6.98%₹13.55₹15.60₹11.3028.1K
Jan 1, 2022₹15.05-16.39%₹17.85₹18.90₹12.75110.8K
Dec 1, 2021₹18.00+6.82%₹16.05₹20.85₹12.65154.8K
Nov 1, 2021₹16.85-3.77%₹18.35₹21.00₹13.30249.6K
Oct 1, 2021₹17.51+104.80%₹8.97₹17.51₹8.97133.7K
Sep 1, 2021₹8.55+22.32%₹6.85₹8.55₹5.61173.0K
Aug 1, 2021₹6.99-4.90%₹7.70₹8.99₹6.6615.3K
Jul 1, 2021₹7.35-10.69%₹8.39₹8.94₹7.0038.9K
Jun 1, 2021₹8.23+111.03%₹4.09₹8.55₹4.0947.7K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹4.85+13.58%-+13.58%₹4.27₹6.80₹3.61254.6K
2025₹4.27-14.43%--14.43%₹4.90₹5.80₹3.1181.5K
2024₹4.99+1.42%-+1.42%₹5.09₹7.80₹3.61564.2K
2023₹4.92-43.12%--43.12%₹8.65₹8.92₹3.50239.6K
2022₹8.65-51.94%--51.94%₹17.85₹18.90₹5.30463.3K
2021₹18.00+239.62%-+239.62%₹5.29₹21.00₹3.38848.4K
2020₹5.30-37.20%--37.20%₹8.44₹8.44₹3.7624.9K
2019₹8.44+40.67%-+40.67%₹6.00₹9.34₹6.00760
2018₹6.00+5.26%-+5.26%₹5.70₹8.02₹5.0429.5K
2017₹5.70+46.91%-+46.91%₹3.88₹6.01₹3.0541.7K
2016₹3.88-31.93%--31.93%₹5.70₹5.98₹2.5825.2K
2015₹5.70-34.48%--34.48%₹8.20₹9.29₹4.7871.8K
2014₹8.70-52.97%--52.97%₹19.40₹22.80₹7.51264.0K
2013₹18.50+67.72%₹1.00+76.79%₹11.03₹20.10₹10.0063.0K
2012₹11.03-65.53%₹0.50-64.03%₹33.25₹38.50₹10.352.7M
2011₹32.00+81.82%₹0.30+83.51%₹17.70₹32.90₹9.65934.3K
2010₹17.60-4.86%₹0.50-2.14%₹18.35₹24.00₹14.001.4M
2009₹18.50+78.57%₹1.10+89.45%₹10.11₹24.55₹6.421.5M
2008₹10.36-75.77%₹1.00-73.54%₹44.85₹48.85₹7.641.2M
2007₹42.75+44.92%₹1.00+48.31%₹29.50₹47.00₹19.802.7M
2006₹29.50+92.81%₹1.00+99.26%₹15.50₹71.20₹12.155.7M
2005₹15.30+134.30%-+134.30%₹6.65₹22.00₹4.754.8M
2004₹6.53+37.47%-+37.47%₹4.90₹7.55₹2.36460.5K
2003₹4.75+46.15%-+46.15%₹3.25₹10.75₹1.10202.3K
2002₹3.25-45.83%--45.83%₹6.00₹8.90₹1.50948.4K
2001₹6.000.00%-0.00%₹6.00₹6.00₹6.00N/A
2000₹6.000.00%-0.00%₹8.25₹8.65₹5.303.8K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Rajeswari Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Rajeswari Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
R
Rajeswari RAJINFRA
22.12M Small-cap 11.11% 25.00% 4.72% -1.92% 25.31% 12.27% -2.41% 2.75% -13.24% -58.76% -87.25%
13.63B Small-cap 0.00% 0.00% -2.96% -12.20% -8.61% 809.21% 1,786.94% 6,323.97% 494.96% 494.96% 668.90%
N/A -0.45% -9.57% -20.45% -15.99% -20.59% 2.32% 1,827.06% 3,776.23% 3,671.13% 3,671.13% 3,671.13%
1.11B Small-cap 2.56% -3.66% -3.24% -2.25% -7.58% -14.40% 1,400.90% 6,870.83% 6,870.83% 6,870.83% 6,870.83%
1.89B Small-cap -3.96% 23.78% 50.85% 62.21% 66.27% 25.04% 580.56% 577.54% 608.09% 852.20% 5,346.87%

Calculate Your Rajeswari Investment Returns

Long-Term Investment Performance Analysis

Rajeswari stock price in May 2016 was ₹5.59, A ₹1,000.00 lump sum investment in Rajeswari made 10 years ago would be worth approximately ₹867.62 today, representing a negative return of -13.24%. This translates to an annualized return (CAGR) of -1.41%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹867.62
Annual Return (CAGR) -1.41%
Shares Owned 178.9

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Rajeswari has delivered a total return of 12.3%.

  • 52-Week High reached INR6.80 on N/A.
  • 52-Week Low touched INR3.61 on N/A.
  • Current Price trading at INR4.85 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Rajeswari (rajinfra) would have grown to approximately INR10,275.00 as of June 4, 2026, representing a total return of 2.8%.

This represents a compound annual growth rate (CAGR) of 0.5% over the 5-year period.

Rajeswari (rajinfra) has delivered an annualized return of -1.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Rajeswari would have grown to INR8,676.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Rajeswari (rajinfra) has achieved its strongest performance over the 12 months period, delivering a total return of 12.3%.

Rajeswari (rajinfra) shows the following performance across different time periods:

Positive Returns: 12 months (+12.3%), 5 years (+2.8%)

Negative Returns: 3 years (-2.4%), 10 years (-13.2%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.