Rajputana Investment and Finance share price history

BSE: 539090FinanceSmall Cap

Rajputana Investment and Finance Ltd. · Face value ₹10 · Listed Apr 2015

₹28.50₹0.00 (0.00%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹28.50.

30 Oct: open ₹28.50, high ₹28.50, low ₹28.50

52-week range of traded prices to 30 Oct 2026

₹24.51Low, 26 Oct 2026₹46.80High, 26 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹8.78 Cr4,619th largest listed
P/E: 129.47
P/B: 2.14
Dividend yield: Nonein the last 12 months
ROE: 1.7%
ROCE: −5.2%
Debt to equity: 0.00
Volume, BSE: 91

Rajputana Investment and Finance share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Rajputana Investment and Finance's share price is on record from 27 Sep 2017, when it closed at ₹12.50, to 30 Oct 2026. Its highest close was ₹58.06 on 8 Aug 2024 and its lowest ₹9.69 on 15 Dec 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.50	−26.9%	39.49	27.37	38.81	42.30	24.51	2,77,606
2025	39.00	−9.2%	44.44	33.18	45.09	50.00	31.08	4,30,767
2024	42.95	+30.2%	58.06	30.26	32.34	60.96	30.16	7,13,992
2023	33.00	+57.9%	36.00	16.55	21.80	37.67	16.55	1,11,980
2022	20.90	+69.9%	21.85	12.91	12.91	21.85	12.91	17,777
2021	12.30	−11.8%	16.00	12.30	13.26	16.00	12.30	56,909
2020	13.95	−7.0%	15.75	13.95	15.00	16.50	13.30	49,533
2019	15.00	+29.3%	15.40	10.20	12.15	15.42	10.20	30,500
2018	11.60	+13.5%	14.91	10.00	10.15	14.91	10.00	4,81,869
2017	10.22	–	14.45	9.69	12.50	15.17	9.69	2,32,561

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 4 Feb 2021. 2017 is from its first session, 27 Sep 2017. The close is the year's last trade for 2021 (1 Dec 2021) and 2020 (10 Dec 2020).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.50	−11.2%	32.70	33.60	24.51	13,869
Sep 2026	32.09	+5.2%	31.00	40.80	28.50	76,924
Aug 2026	30.50	−9.0%	33.00	34.52	25.85	36,337
Jul 2026	33.50	0.0%	32.55	37.50	31.70	17,072
Jun 2026	33.50	0.0%	34.50	38.00	32.55	12,396
May 2026	33.50	+1.5%	33.51	35.00	32.05	9,934
Apr 2026	33.02	+5.5%	31.30	36.00	30.50	19,040
Mar 2026	31.30	−5.2%	34.00	35.50	30.02	65,866
Feb 2026	33.00	−7.3%	36.50	38.00	31.95	16,516
Jan 2026	35.59	−8.7%	38.81	42.30	34.00	9,652
Dec 2025	39.00	−0.5%	40.89	45.00	34.10	9,442
Nov 2025	39.20	+1.8%	40.00	46.80	35.00	47,925
Oct 2025	38.50	+1.1%	42.00	42.89	35.50	27,181
Sep 2025	38.08	−6.3%	39.29	45.59	36.80	66,610
Aug 2025	40.66	−7.4%	41.50	49.80	36.61	45,918
Jul 2025	43.90	+15.6%	37.00	50.00	34.00	92,755
Jun 2025	37.98	−3.8%	41.44	41.44	34.00	17,257
May 2025	39.50	−1.2%	39.18	43.20	31.51	11,113
Apr 2025	39.98	+7.8%	37.28	47.00	31.51	43,886
Mar 2025	37.10	+5.7%	35.11	41.00	31.08	21,743
Feb 2025	35.11	−15.1%	43.40	43.40	34.00	21,251
Jan 2025	41.34	−3.7%	45.09	45.19	37.59	25,686
Dec 2024	42.95	+8.4%	39.64	45.45	37.94	28,609
Nov 2024	39.64	+3.1%	40.35	45.21	39.64	5,055
Oct 2024	38.43	−14.6%	42.76	44.25	38.37	9,986
Sep 2024	44.99	−5.9%	45.71	49.81	41.77	32,965
Aug 2024	47.79	+10.2%	45.52	60.96	38.56	2,63,257
Jul 2024	43.36	+34.7%	31.54	43.36	31.10	57,485
Jun 2024	32.18	−29.8%	47.91	47.91	30.16	87,817
May 2024	45.84	+13.0%	41.39	45.84	37.60	1,52,149
Apr 2024	40.58	+13.2%	35.13	42.15	34.06	10,454
Mar 2024	35.85	−23.8%	49.39	49.39	30.50	15,317
Feb 2024	47.04	+19.9%	41.20	53.78	37.91	29,816
Jan 2024	39.24	+18.9%	32.34	39.24	30.26	21,082
Dec 2023	33.00	+16.6%	29.72	33.23	29.72	6,363
Nov 2023	28.31	−12.0%	31.54	31.54	24.52	9,195
Oct 2023	32.18	+12.5%	29.99	37.67	29.90	14,032
Sep 2023	28.60	+72.8%	17.37	31.98	17.37	28,292
Aug 2023	16.55	−4.1%	16.55	17.37	16.55	27
Jul 2023	17.25	−6.3%	19.30	19.95	17.25	49,516
May 2023	18.40	−4.4%	19.25	19.25	18.40	28
Apr 2023	19.25	0.0%	19.25	19.25	19.25	1
Mar 2023	19.25	−4.7%	19.25	19.25	19.25	450
Feb 2023	20.20	+1.5%	18.95	20.20	18.05	3,619
Jan 2023	19.90	−4.8%	21.80	21.90	19.90	457
Dec 2022	20.90	+10.0%	19.95	20.90	19.95	1,360
Nov 2022	19.00	+9.8%	18.15	19.05	18.15	246
Oct 2022	17.30	+7.1%	16.95	17.30	16.95	302
Sep 2022	16.15	−4.7%	16.15	16.15	16.15	153
Aug 2022	16.95	−0.9%	16.25	17.80	16.25	2,267
Jul 2022	17.10	−9.3%	17.95	17.95	17.10	2,500
Jun 2022	18.85	−9.6%	21.85	21.85	18.85	6,600
May 2022	20.85	+4.8%	18.95	20.85	18.95	1,020
Apr 2022	19.90	−0.3%	20.90	20.90	19.90	1,110
Feb 2022	19.95	+27.3%	16.45	19.95	16.45	1,150
Jan 2022	15.67	+27.4%	12.91	15.67	12.91	1,069
Dec 2021	12.30	−4.9%	12.30	12.30	12.30	100
Nov 2021	12.94	−5.5%	13.70	14.33	12.94	3,275
Oct 2021	13.70	−0.1%	13.72	13.72	13.05	5,051
Sep 2021	13.72	−5.4%	15.22	15.22	13.72	1,028
Aug 2021	14.50	−4.9%	15.25	15.25	14.50	214
Jul 2021	15.25	+0.3%	15.20	16.00	15.20	6,606
Jun 2021	15.20	−0.3%	16.00	16.00	14.50	112
May 2021	15.25	0.0%	15.25	15.25	15.25	20
Apr 2021	15.25	−4.1%	15.15	15.25	15.15	10,000
Mar 2021	15.90	+6.0%	15.00	15.90	13.75	378
Feb 2021	15.00	+7.5%	13.26	15.34	13.26	30,125
Dec 2020	13.95	−0.4%	14.00	14.00	13.95	71
Nov 2020	14.00	−1.8%	13.54	14.96	13.30	2,403
Oct 2020	14.25	−9.5%	15.75	16.50	14.25	1,767
Sep 2020	15.75	0.0%	15.75	15.75	15.75	1,102
Jul 2020	15.75	+5.0%	15.75	15.75	15.75	900
Jun 2020	15.00	0.0%	15.00	15.22	14.00	42,890
May 2020	15.00	+1.4%	15.00	15.00	15.00	18
Mar 2020	14.80	−1.3%	15.00	15.00	14.80	110
Feb 2020	15.00	0.0%	15.00	15.00	15.00	191
Jan 2020	15.00	0.0%	15.00	15.00	14.25	81
Dec 2019	15.00	−1.3%	15.20	15.20	15.00	627
Nov 2019	15.20	−1.3%	15.25	15.25	15.20	442
Oct 2019	15.40	+10.0%	14.20	15.42	14.20	1,647
Jul 2019	14.00	+2.6%	13.65	14.00	13.00	1,205
May 2019	13.65	+21.4%	11.80	13.65	11.80	2,121
Apr 2019	11.24	−3.3%	11.15	12.28	10.20	4,840
Mar 2019	11.62	−0.3%	11.07	11.62	11.07	157
Feb 2019	11.65	−9.5%	13.52	14.19	11.65	9,830
Jan 2019	12.88	+11.0%	12.15	12.88	11.70	9,631
Dec 2018	11.60	+4.8%	11.60	11.60	11.60	100
Nov 2018	11.07	−14.2%	12.26	12.85	11.07	180
Oct 2018	12.90	−4.2%	14.14	14.14	12.77	3,317
Sep 2018	13.47	−0.6%	12.88	14.91	12.88	3,360
Aug 2018	13.55	+8.7%	13.09	14.42	12.56	15,769
Jul 2018	12.47	−4.4%	12.40	13.02	11.78	3,070
Apr 2018	13.05	−0.5%	13.77	14.45	13.05	510
Mar 2018	13.12	+29.3%	10.65	13.12	10.00	1,45,140
Feb 2018	10.15	−0.5%	10.10	10.60	10.10	3,06,045
Jan 2018	10.20	−0.2%	10.15	10.25	10.15	4,378
Dec 2017	10.22	−1.3%	10.45	10.45	9.69	94,495
Nov 2017	10.35	−1.9%	10.50	10.50	10.30	50,553
Oct 2017	10.55	−23.4%	14.45	15.17	10.07	77,418
Sep 2017	13.77	–	12.50	13.77	11.88	10,095

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	28.50	28.50	28.50	28.50	28.50	91
29 Oct 2026	28.50	28.50	28.50	28.50	28.50	225
28 Oct 2026	28.50	28.50	28.50	28.50	28.50	470
26 Oct 2026	24.51	29.90	24.51	29.90	24.76	105
23 Oct 2026	30.90	30.90	30.44	30.44	30.60	166
22 Oct 2026	27.00	32.90	27.00	32.90	29.04	388
21 Oct 2026	29.00	29.00	27.80	27.80	27.87	301
19 Oct 2026	29.00	29.00	29.00	29.00	29.00	322
16 Oct 2026	31.00	31.00	26.25	29.00	28.95	437
15 Oct 2026	29.01	30.00	29.01	30.00	29.14	186
13 Oct 2026	28.25	29.00	28.00	29.00	–	64
12 Oct 2026	29.35	29.35	26.64	28.01	27.42	380
9 Oct 2026	31.30	31.30	29.20	29.35	30.87	694
8 Oct 2026	31.99	32.00	30.50	30.90	30.91	1,095
7 Oct 2026	29.27	32.60	29.27	31.21	30.99	939
6 Oct 2026	30.05	30.06	29.01	29.27	29.66	1,599
5 Oct 2026	29.50	31.50	29.50	31.00	30.37	420
1 Oct 2026	32.70	33.60	30.27	30.56	31.37	5,987
30 Sep 2026	40.80	40.80	30.20	32.09	34.74	36,415
29 Sep 2026	29.00	34.80	29.00	34.80	34.17	30,085
25 Sep 2026	30.10	30.10	29.00	29.00	29.55	103
18 Sep 2026	30.50	30.50	29.00	30.08	29.65	121

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Rajputana Investment and Finance bonus and split history

Ex-date	Event	Price factor	What happened
28 Aug 2017	Bonus	0.3571	Holders received 9 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.