R.J. Shah Historical Price Chart

R.J. Shah Historical Price Data

Date Close Change % Open High Low Volume
Jun 8, 2026₹432.30-4.99%₹450.00₹455.00₹432.30300
Jun 5, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
Jun 4, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
Jun 3, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
Jun 2, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
Jun 1, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 29, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 28, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 27, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 26, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 25, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 22, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 21, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 20, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 19, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 18, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 15, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 14, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 13, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 12, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 11, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 8, 2026₹455.00-2.15%₹455.00₹455.00₹455.00100
May 7, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
May 6, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
May 5, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
May 4, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
May 1, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
Apr 30, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
Apr 29, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
Apr 28, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
Apr 27, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
Apr 24, 2026₹465.00+1.08%₹465.00₹465.00₹465.00100
Apr 23, 2026₹460.05-3.26%₹487.00₹487.00₹460.05150
Apr 22, 2026₹475.55-4.97%₹499.00₹499.00₹475.55100
Apr 21, 2026₹500.40+4.99%₹498.95₹500.40₹498.95250
Apr 20, 2026₹476.600.00%₹476.60₹476.60₹476.60N/A
Apr 17, 2026₹476.600.00%₹476.60₹476.60₹476.60N/A
Apr 16, 2026₹476.60-9.74%₹476.60₹476.60₹476.60200
Apr 15, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Apr 13, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Apr 10, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Apr 9, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Apr 8, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Apr 7, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Apr 6, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Apr 2, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Apr 1, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 30, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 27, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 25, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 24, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 23, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 20, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 19, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 18, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 17, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 16, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 13, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 12, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 11, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Date Close Change % Open High Low Volume
Jun 1, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 25, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 18, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 11, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 4, 2026₹455.00-2.15%₹465.00₹465.00₹455.00100
Apr 27, 2026₹465.000.00%₹465.00₹465.00₹465.00N/A
Apr 20, 2026₹465.00-2.43%₹476.60₹500.40₹460.05600
Apr 13, 2026₹476.60-9.74%₹528.05₹528.05₹476.60200
Apr 6, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 30, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 23, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 16, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 9, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Mar 2, 2026₹528.050.00%₹528.05₹528.05₹528.0550
Feb 23, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Feb 16, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Feb 9, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Feb 2, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Jan 26, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Jan 19, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Jan 12, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Jan 5, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Dec 29, 2025₹528.050.00%₹528.05₹528.05₹528.05N/A
Dec 22, 2025₹528.050.00%₹528.05₹528.05₹528.0550
Dec 15, 2025₹528.05-9.61%₹584.20₹584.20₹528.05100
Dec 8, 2025₹584.200.00%₹584.20₹584.20₹584.2050
Dec 1, 2025₹584.200.00%₹584.20₹584.20₹584.20N/A
Nov 24, 2025₹584.20-4.99%₹614.90₹614.90₹584.2050
Nov 17, 2025₹614.90+2.14%₹602.00₹619.00₹588.05150
Nov 10, 2025₹602.00+5.82%₹568.90₹602.00₹546.05250
Nov 3, 2025₹568.900.00%₹568.90₹568.90₹568.9050
Oct 27, 2025₹568.900.00%₹568.90₹568.90₹568.90N/A
Oct 20, 2025₹568.900.00%₹568.90₹568.90₹568.90N/A
Oct 13, 2025₹568.90-4.99%₹598.80₹598.80₹568.9050
Oct 6, 2025₹598.800.00%₹598.80₹598.80₹598.80N/A
Sep 29, 2025₹598.80-4.94%₹629.95₹660.00₹569.10300
Sep 22, 2025₹629.950.00%₹629.95₹629.95₹629.95N/A
Sep 15, 2025₹629.95-0.02%₹630.05₹630.05₹600.00200
Sep 8, 2025₹630.050.00%₹630.05₹630.05₹630.05N/A
Sep 1, 2025₹630.050.00%₹630.05₹630.05₹630.05100
Aug 25, 2025₹630.050.00%₹630.05₹630.05₹630.05N/A
Aug 18, 2025₹630.05+5.00%₹572.00₹630.05₹572.00300
Aug 11, 2025₹600.050.00%₹600.05₹600.05₹600.05N/A
Aug 4, 2025₹600.05+6.82%₹585.00₹614.25₹583.00400
Jul 28, 2025₹561.75+10.14%₹535.55₹590.40₹535.551.0K
Jul 21, 2025₹510.05+6.19%₹480.30₹555.95₹480.30300
Jul 14, 2025₹480.30+3.38%₹464.60₹512.15₹442.05500
Jul 7, 2025₹464.60+4.99%₹442.50₹464.60₹442.50550
Jun 30, 2025₹442.50-4.89%₹465.25₹465.25₹442.5050
Jun 23, 2025₹465.25+10.25%₹422.00₹465.25₹422.00150
Jun 16, 2025₹422.000.00%₹422.00₹422.00₹422.00N/A
Jun 9, 2025₹422.00-4.76%₹443.10₹443.10₹422.0050
Jun 2, 2025₹443.100.00%₹443.10₹443.10₹443.10N/A
May 26, 2025₹443.100.00%₹443.10₹443.10₹443.10N/A
May 19, 2025₹443.100.00%₹443.10₹443.10₹443.10N/A
May 12, 2025₹443.100.00%₹443.10₹443.10₹443.10N/A
May 5, 2025₹443.10-3.15%₹443.10₹443.10₹443.1050
Apr 28, 2025₹457.500.00%₹457.50₹457.50₹457.50N/A
Apr 21, 2025₹457.50-4.85%₹480.80₹480.80₹457.5050
Apr 14, 2025₹480.800.00%₹480.80₹480.80₹480.80N/A
Date Close Change % Open High Low Volume
Jun 1, 2026₹455.000.00%₹455.00₹455.00₹455.00N/A
May 1, 2026₹455.00-2.15%₹465.00₹465.00₹455.00100
Apr 1, 2026₹465.00-11.94%₹528.05₹528.05₹460.05800
Mar 1, 2026₹528.050.00%₹528.05₹528.05₹528.0550
Feb 1, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Jan 1, 2026₹528.050.00%₹528.05₹528.05₹528.05N/A
Dec 1, 2025₹528.05-9.61%₹584.20₹584.20₹528.05200
Nov 1, 2025₹584.20+2.69%₹568.90₹619.00₹546.05500
Oct 1, 2025₹568.90-4.95%₹598.55₹628.45₹568.90150
Sep 1, 2025₹598.55-5.00%₹630.05₹660.00₹598.55500
Aug 1, 2025₹630.05+6.79%₹561.80₹630.05₹561.75850
Jul 1, 2025₹590.00+26.81%₹465.25₹590.40₹442.052.3K
Jun 1, 2025₹465.25+5.00%₹443.10₹465.25₹422.00200
May 1, 2025₹443.10-3.15%₹457.50₹457.50₹443.1050
Apr 1, 2025₹457.50-9.46%₹505.30₹505.30₹457.50100
Mar 1, 2025₹505.30+1.06%₹500.00₹535.50₹481.251.6K
Feb 1, 2025₹500.00-7.41%₹503.85₹530.20₹500.001.0K
Jan 1, 2025₹540.00+4.80%₹515.25₹579.00₹505.502.2K
Dec 1, 2024₹515.25-7.99%₹560.00₹560.00₹513.50350
Nov 1, 2024₹560.00-0.44%₹562.50₹620.00₹560.003.2K
Oct 1, 2024₹562.50+10.57%₹508.75₹595.35₹461.003.2K
Sep 1, 2024₹508.75-1.02%₹514.00₹535.50₹508.75200
Aug 1, 2024₹514.00-6.55%₹550.00₹550.00₹513.00650
Jul 1, 2024₹550.00-8.02%₹597.95₹609.00₹542.001.6K
Jun 1, 2024₹597.95+27.22%₹470.00₹628.95₹470.00600
May 1, 2024₹470.000.00%₹470.00₹470.00₹470.0050
Apr 1, 2024₹470.00+5.40%₹445.90₹470.05₹445.901.0K
Mar 1, 2024₹445.90-3.67%₹462.90₹486.00₹445.90500
Feb 1, 2024₹462.90+42.67%₹340.65₹479.10₹340.653.4K
Jan 1, 2024₹324.45-9.88%₹343.00₹343.00₹294.70800
Dec 1, 2023₹360.00-2.13%₹367.85₹368.55₹333.00550
Nov 1, 2023₹367.85+10.80%₹332.00₹368.75₹315.402.2K
Oct 1, 2023₹332.00-8.90%₹346.50₹348.00₹332.00800
Sep 1, 2023₹364.45-14.25%₹425.00₹425.00₹364.45600
Aug 1, 2023₹425.000.00%₹425.00₹425.00₹425.00N/A
Jul 1, 2023₹425.00+4.77%₹405.65₹425.00₹405.6550
Jun 1, 2023₹405.650.00%₹405.65₹405.65₹405.65N/A
May 1, 2023₹405.650.00%₹405.65₹405.65₹405.65N/A
Apr 1, 2023₹405.650.00%₹405.65₹405.65₹405.65N/A
Mar 1, 2023₹405.650.00%₹405.65₹405.65₹405.65N/A
Feb 1, 2023₹405.650.00%₹405.65₹405.65₹405.65N/A
Jan 1, 2023₹405.65-5.00%₹427.00₹427.00₹405.65150
Dec 1, 2022₹427.00+4.55%₹408.40₹427.00₹388.00150
Nov 1, 2022₹408.400.00%₹408.40₹408.40₹408.40N/A
Oct 1, 2022₹408.400.00%₹408.40₹408.40₹408.40N/A
Sep 1, 2022₹408.40+4.99%₹389.00₹408.40₹370.50150
Aug 1, 2022₹389.00-4.47%₹401.00₹421.00₹370.50600
Jul 1, 2022₹407.20-4.95%₹428.40₹428.40₹407.2050
Jun 1, 2022₹428.400.00%₹428.40₹428.40₹428.40N/A
May 1, 2022₹428.40+5.00%₹408.00₹428.40₹408.0050
Apr 1, 2022₹408.00-0.81%₹411.35₹430.55₹408.00550
Mar 1, 2022₹411.35+4.32%₹414.00₹433.00₹379.10600
Feb 1, 2022₹394.30+0.55%₹392.15₹416.00₹392.15150
Jan 1, 2022₹392.15-7.85%₹425.55₹425.55₹392.15250
Dec 1, 2021₹425.55+2.41%₹415.55₹425.55₹415.55200
Nov 1, 2021₹415.55+4.10%₹399.20₹415.55₹399.2050
Oct 1, 2021₹399.20-5.00%₹420.20₹420.20₹399.20100
Sep 1, 2021₹420.20-19.53%₹496.15₹496.15₹329.302.1K
Aug 1, 2021₹522.20-9.97%₹580.00₹609.00₹522.20900
Jul 1, 2021₹580.00-12.42%₹629.15₹629.15₹580.00300
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹455.00-13.83%--13.83%₹528.05₹528.05₹455.00950
2025₹528.05+2.48%₹2.50+2.97%₹515.25₹660.00₹422.009.6K
2024₹515.25+43.13%₹2.50+43.86%₹343.00₹628.95₹294.7015.6K
2023₹360.00-15.69%₹2.50-15.10%₹427.00₹427.00₹315.404.4K
2022₹427.00+0.34%₹2.50+0.93%₹425.55₹433.00₹370.502.6K
2021₹425.55-50.26%₹2.50-49.97%₹855.60₹855.60₹329.304.0K
2020₹855.60+4.18%₹10.00+5.40%₹821.30₹995.00₹821.30350
2019₹821.30+185.47%₹10.00+188.95%₹287.70₹909.95₹287.704.9K
2018₹287.700.00%₹3.00+1.04%₹287.70₹287.70₹287.70N/A
2017₹287.70+1.30%₹10.00+4.82%₹284.00₹287.70₹284.00100
2016₹284.000.00%₹1.00+0.35%₹284.00₹284.00₹284.00N/A
2015₹284.00+4.97%₹1.50+5.52%₹270.55₹284.00₹270.55100
2014₹270.55+4.99%-+4.99%₹257.70₹270.55₹257.7050
2013₹257.70+4.99%₹1.50+5.60%₹245.45₹257.70₹245.45100
2012₹245.45+0.68%₹1.50+1.30%₹243.80₹245.45₹243.8050
2011₹243.800.00%₹10.00+4.10%₹243.80₹243.80₹243.80N/A
2010₹243.800.00%₹1.50+0.62%₹243.80₹243.80₹243.80150
2009₹243.800.00%₹2.50+1.03%₹243.80₹243.80₹243.80N/A
2008₹243.80-6.46%₹2.50-5.50%₹260.65₹320.50₹243.802.0K
2007₹260.65+27.58%-+27.58%₹204.30₹260.65₹204.30300
2006₹204.30-3.18%--3.18%₹211.00₹221.55₹204.30200
2005₹211.00+5.00%-+5.00%₹200.95₹260.00₹188.00900
2004₹200.950.00%-0.00%₹63.35₹205.00₹63.352.6K

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 R.J. Shah Performed Against the Market & Sector

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

R.J. Shah Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
R
R.J. Shah RJSHAH
128.86M Small-cap 0.00% -2.15% -13.83% -22.12% -13.83% 2.69% 12.17% -44.03% 60.21% 86.63% 122.71%
39.44B Small-cap -6.00% -10.29% 9.65% -33.48% -25.85% -49.54% -39.54% 36.60% 104.91% 104.91% 104.91%
623.30B Large-cap -4.01% -21.58% -15.63% -24.20% -34.82% -45.03% 88.11% 640.91% 1,092.96% 1,092.96% 1,092.96%
40.91B Small-cap 1.05% 2.58% 17.61% -8.23% -9.23% -28.25% 77.70% 77.70% 77.70% 77.70% 77.70%
5.58T Large-cap -3.02% -2.50% -2.12% -2.10% -4.52% 8.12% 67.30% 162.94% 298.59% 425.06% 1,657.13%
Man
Man MANINFRA
44.64B Small-cap -0.99% -9.08% 13.50% -15.09% -10.64% -31.42% 10.78% 185.96% 318.41% 562.60% 158.32%

Calculate Your R.J. Shah Investment Returns

Long-Term Investment Performance Analysis

R.J. Shah stock price in Jun 2016 was ₹284.00, A ₹1,000.00 lump sum investment in R.J. Shah made 10 years ago would be worth approximately ₹1,685.92 today, representing a solid return of 68.59%. This translates to an annualized return (CAGR) of 5.36%. During this period, R.J. Shah paid out ₹46.50 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Jun 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹1,685.92
Annual Return (CAGR) 5.36%
Total Dividends ₹163.73
Shares Owned 3.5

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, R.J. Shah has delivered a total return of 2.7%.

  • 52-Week High reached INR660.00 on N/A.
  • 52-Week Low touched INR422.00 on N/A.
  • Current Price trading at INR432.30 as of June 9, 2026.

Over the past 5 years, investing INR10,000.00 in R.J. Shah (rjshah) would have grown to approximately INR5,597.00 as of June 9, 2026, representing a total return of -44.0%.

This represents a compound annual growth rate (CAGR) of -11.0% over the 5-year period.

R.J. Shah (rjshah) has delivered an annualized return of 4.8% over the past 10 years.

To illustrate: INR10,000.00 invested in R.J. Shah would have grown to INR16,021.00 over this 10-year period.

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

R.J. Shah (rjshah) has achieved its strongest performance over the 10 years period, delivering a total return of 60.2%.

R.J. Shah (rjshah) shows the following performance across different time periods:

Positive Returns: 12 months (+2.7%), 3 years (+12.2%), 10 years (+60.2%)

Negative Returns: 5 years (-44.0%)

This represents strong 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.