Rajkamal Synthetics share price history

BSE: 514028Textiles & ApparelsSmall Cap

Rajkamal Synthetics Ltd. · Face value ₹10 · Listed Aug 1983

₹19.75₹0.10 (0.50%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹19.85.

28 Oct: open ₹19.75, high ₹19.75, low ₹19.75

52-week range of traded prices to 28 Oct 2026

₹17.20Low, 23 Sep 2026₹49.80High, 5 Jan 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹13 Cr3,974th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.52
Dividend yield: Nonein the last 12 months
ROCE: 1.3%
Debt to equity: 0.02
Volume, BSE: 28

Rajkamal Synthetics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Rajkamal Synthetics' share price is on record from 19 Feb 2010, when it closed at ₹15.72, to 28 Oct 2026. Its highest close was ₹68.93 on 15 Oct 2024 and its lowest ₹3.62 on 4 Aug 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.75	−55.4%	47.79	17.49	46.00	49.80	17.20	5,46,717
2025	44.31	−28.0%	67.77	32.88	63.50	71.00	31.25	10,76,090
2024	61.50	+148.7%	68.93	22.95	25.40	69.18	22.31	38,36,973
2023	24.73	−7.6%	32.50	22.95	26.50	33.00	21.99	20,98,018
2022	26.75	−11.6%	34.85	16.75	28.75	35.40	15.95	22,51,834
2021	30.25	+665.8%	37.05	3.62	3.76	38.80	3.62	20,74,481
2020	3.95	−16.5%	4.64	3.95	4.64	4.64	3.95	2,507
2019	4.73	−60.8%	14.17	4.73	12.67	14.33	4.73	15,635
2018	12.07	+20.7%	19.50	9.50	10.00	19.50	9.50	5,47,179
2017	10.00	−6.5%	20.40	9.98	10.70	20.50	9.98	4,12,905
2016	10.70	+3.4%	13.00	9.50	10.40	13.00	8.31	11,33,358
2015	10.35	−8.2%	12.49	8.88	10.96	12.49	8.80	27,49,556
2014	11.27	−48.4%	28.35	8.10	22.25	28.35	8.10	24,51,676
2013	21.84	−27.1%	34.05	8.51	29.40	34.60	8.11	48,19,143
2012	29.95	+261.3%	33.35	6.85	8.00	33.90	6.85	19,37,459
2011	8.29	+9.1%	8.50	6.25	7.60	8.50	6.25	7,050
2010	7.60	–	15.72	6.50	16.10	16.45	6.50	6,400

₹ 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, 2 Feb 2021. 2020 is from its first session, 20 Jan 2020. 2012 is from its first session, 1 Mar 2012. 2010 is from its first session, 19 Feb 2010. The close is the year's last trade for 2020 (14 Dec 2020), 2011 (7 Dec 2011) and 2010 (13 Dec 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.75	−7.9%	19.00	23.00	17.20	29,909
Sep 2026	21.44	+4.5%	20.85	25.75	17.20	28,889
Aug 2026	20.52	−13.2%	23.87	26.95	19.01	45,627
Jul 2026	23.64	−10.5%	26.00	31.17	22.01	76,855
Jun 2026	26.41	−24.8%	38.98	39.45	24.00	1,48,100
May 2026	35.11	−10.0%	38.61	40.99	34.01	22,844
Apr 2026	39.00	+2.6%	37.98	46.50	35.00	50,581
Mar 2026	38.00	−6.1%	39.00	39.99	31.10	21,624
Feb 2026	40.49	−6.5%	45.40	45.99	34.50	37,803
Jan 2026	43.30	−2.3%	46.00	49.80	39.10	84,485
Dec 2025	44.31	+15.0%	38.00	44.80	38.00	1,05,061
Nov 2025	38.54	−13.6%	42.40	42.40	34.00	38,922
Oct 2025	44.59	−7.6%	49.80	52.97	44.59	1,344
Sep 2025	48.27	+9.5%	44.00	54.97	41.90	1,19,716
Aug 2025	44.10	+14.5%	38.01	47.99	36.20	1,20,993
Jul 2025	38.51	−6.2%	42.00	42.00	34.03	1,11,308
Jun 2025	41.04	+2.7%	38.20	48.51	34.64	3,92,167
May 2025	39.97	−9.2%	46.00	46.89	38.12	44,488
Apr 2025	44.00	+9.3%	38.25	44.90	31.25	16,176
Mar 2025	40.26	−18.5%	46.93	46.93	40.26	4,440
Feb 2025	49.40	−13.9%	58.96	59.90	48.17	28,559
Jan 2025	57.40	−6.7%	63.50	71.00	50.31	92,916
Dec 2024	61.50	+15.0%	56.00	69.18	55.00	1,33,625
Nov 2024	53.48	−15.3%	63.20	68.00	52.00	42,224
Oct 2024	63.13	+8.4%	62.90	68.93	53.50	3,27,988
Sep 2024	58.23	+37.5%	44.10	58.23	37.00	9,17,314
Aug 2024	42.36	+42.6%	30.38	44.90	28.10	2,13,525
Jul 2024	29.70	+0.1%	29.61	33.85	28.15	63,791
Jun 2024	29.66	+10.1%	28.00	36.00	25.15	1,66,340
May 2024	26.95	−2.5%	28.47	32.90	24.60	3,67,164
Apr 2024	27.65	−4.0%	28.85	34.00	25.00	4,74,771
Mar 2024	28.81	+12.3%	26.20	30.30	24.00	5,14,268
Feb 2024	25.65	+0.9%	28.50	29.98	24.00	2,50,789
Jan 2024	25.43	+2.8%	25.40	28.18	22.31	3,65,174
Dec 2023	24.73	−7.7%	27.00	30.00	22.70	1,22,483
Nov 2023	26.80	+4.0%	27.39	33.00	25.00	1,40,805
Oct 2023	25.76	+1.6%	25.00	28.69	23.50	96,570
Sep 2023	25.36	−2.5%	26.00	29.50	24.50	1,16,968
Aug 2023	26.01	−8.9%	29.40	30.00	25.00	1,39,607
Jul 2023	28.56	+18.2%	24.20	29.90	23.50	3,77,412
Jun 2023	24.16	−12.1%	28.45	28.90	21.99	2,11,262
May 2023	27.50	−0.8%	28.50	29.50	25.73	98,219
Apr 2023	27.72	−0.8%	28.00	30.00	24.99	54,707
Mar 2023	27.95	−7.5%	30.90	32.40	27.25	87,331
Feb 2023	30.20	−4.9%	31.75	32.90	28.85	4,51,899
Jan 2023	31.75	+18.7%	26.50	33.00	26.25	2,00,755
Dec 2022	26.75	−0.9%	27.50	29.75	25.50	74,822
Nov 2022	27.00	−17.1%	31.10	31.10	24.20	24,724
Oct 2022	32.55	+6.9%	30.10	35.40	28.70	2,33,441
Sep 2022	30.45	+4.5%	29.00	34.85	27.00	4,48,062
Aug 2022	29.15	+11.3%	27.40	30.25	25.65	3,91,481
Jul 2022	26.20	+1.7%	27.00	27.50	23.30	1,06,191
Jun 2022	25.75	−3.4%	26.00	28.80	23.65	53,489
May 2022	26.65	−20.4%	34.40	35.00	26.60	78,492
Apr 2022	33.50	+22.5%	28.25	34.30	24.90	1,66,022
Mar 2022	27.35	+28.1%	22.00	28.30	21.60	2,34,436
Feb 2022	21.35	+27.5%	16.75	25.50	15.95	1,91,498
Jan 2022	16.75	−44.6%	28.75	28.75	16.40	2,49,176
Dec 2021	30.25	+4.0%	30.45	38.80	29.00	2,51,142
Nov 2021	29.10	+39.9%	21.75	32.00	21.65	9,93,535
Oct 2021	20.80	+120.6%	9.90	20.80	8.96	6,49,049
Sep 2021	9.43	+136.9%	4.17	9.43	3.98	69,803
Aug 2021	3.98	−5.0%	3.99	4.30	3.62	22,705
Jul 2021	4.19	−4.8%	4.18	5.67	4.18	44,641
Jun 2021	4.40	−19.6%	5.47	5.47	3.87	10,053
May 2021	5.47	−8.1%	6.20	6.30	5.47	5,366
Mar 2021	5.95	−1.2%	6.00	6.61	5.95	22,201
Feb 2021	6.02	+52.4%	3.76	6.02	3.76	5,986
Dec 2020	3.95	0.0%	3.95	3.95	3.95	10
Jul 2020	3.95	−4.8%	3.95	3.95	3.95	45
Jun 2020	4.15	−8.8%	4.55	4.55	4.15	352
Feb 2020	4.55	−1.9%	4.55	4.55	4.55	100
Jan 2020	4.64	−1.9%	4.64	4.64	4.64	2,000
Dec 2019	4.73	−1.9%	4.82	4.82	4.73	3,790
Nov 2019	4.82	−1.6%	4.81	4.82	4.73	6,100
Oct 2019	4.90	−1.2%	4.90	4.90	4.90	1,000
Jun 2019	4.96	−17.5%	5.71	5.90	4.78	1,765
May 2019	6.01	−53.3%	12.23	12.23	6.01	71
Apr 2019	12.87	−5.4%	12.93	13.54	12.29	15
Mar 2019	13.61	+4.7%	13.65	13.65	12.97	113
Feb 2019	13.00	+1.6%	13.00	14.29	12.26	151
Jan 2019	12.80	+6.0%	12.67	14.33	12.31	2,630
Dec 2018	12.07	+20.7%	9.50	12.07	9.50	439
Nov 2018	10.00	0.0%	10.00	10.00	10.00	8
Sep 2018	10.00	−5.2%	10.55	10.55	9.55	676
Aug 2018	10.55	−14.9%	12.00	12.50	10.55	2,714
Jul 2018	12.40	−3.1%	12.30	12.45	11.70	2,592
Jun 2018	12.80	−17.4%	14.90	15.15	12.00	21,019
May 2018	15.50	−15.5%	17.60	17.60	14.55	17,161
Apr 2018	18.35	+1.7%	18.00	19.50	17.55	65,562
Mar 2018	18.05	+11.1%	16.30	18.05	13.90	1,19,689
Feb 2018	16.25	−5.8%	16.65	19.15	15.95	1,70,099
Jan 2018	17.25	+72.5%	10.00	18.57	9.98	1,47,220
Dec 2017	10.00	0.0%	10.00	10.32	9.98	87,835
Nov 2017	10.00	−33.3%	14.35	14.35	9.98	13,427
Oct 2017	15.00	−6.3%	15.20	15.20	14.25	5,625
Sep 2017	16.00	+6.7%	14.70	16.00	14.70	32,472
Aug 2017	15.00	+3.4%	14.70	15.00	14.40	3
Jul 2017	14.50	+1.8%	14.50	14.50	14.50	100
May 2017	14.25	+1.8%	14.25	15.75	13.40	12,190
Apr 2017	14.00	−17.6%	17.05	20.50	14.00	1,03,800
Mar 2017	17.00	+39.1%	12.83	17.12	12.83	1,31,043
Feb 2017	12.22	+3.4%	12.00	13.18	11.08	15,420
Jan 2017	11.82	+10.5%	10.70	12.67	10.70	10,990
Dec 2016	10.70	0.0%	10.55	10.70	10.55	2,000
Nov 2016	10.70	+1.4%	10.50	11.00	10.50	15,053
Oct 2016	10.55	−9.1%	11.00	11.00	10.55	6,910
Sep 2016	11.60	+5.5%	11.05	13.00	10.80	6,338
Aug 2016	11.00	+6.8%	10.15	11.20	10.10	97,521
Jul 2016	10.30	+2.5%	10.05	12.00	9.51	92,983
Jun 2016	10.05	−1.3%	10.22	10.25	8.31	4,01,255
May 2016	10.18	−3.0%	10.50	11.50	10.10	21,325
Apr 2016	10.50	−11.0%	11.02	12.90	10.40	1,53,611
Mar 2016	11.80	+18.0%	10.00	11.80	9.85	1,19,984
Feb 2016	10.00	−1.0%	10.11	10.12	9.50	23,936
Jan 2016	10.10	−2.4%	10.40	10.60	9.85	1,92,442
Dec 2015	10.35	−5.9%	11.00	11.50	9.90	5,26,091
Nov 2015	11.00	+1.9%	10.60	11.30	9.40	5,58,967
Oct 2015	10.80	+10.8%	9.80	11.25	9.00	1,43,613
Sep 2015	9.75	+8.3%	9.00	10.00	8.90	24,287
Aug 2015	9.00	+0.2%	9.00	9.70	8.80	48,522
Jul 2015	8.98	−0.2%	9.02	9.49	8.88	20,522
Jun 2015	9.00	−10.9%	9.52	12.49	8.80	59,435
May 2015	10.10	−4.3%	10.61	10.69	9.89	31,622
Apr 2015	10.55	−1.4%	10.75	11.10	10.15	1,56,552
Mar 2015	10.70	−2.7%	11.10	11.10	10.38	6,07,439
Feb 2015	11.00	+0.9%	10.98	11.10	10.88	2,23,891
Jan 2015	10.90	−3.3%	10.96	11.50	10.60	3,48,615
Dec 2014	11.27	+22.1%	9.27	11.50	9.20	5,58,957
Nov 2014	9.23	+4.9%	8.95	9.50	8.50	3,81,759
Oct 2014	8.80	−8.3%	9.55	10.35	8.10	44,351
Sep 2014	9.60	+0.1%	10.99	12.05	8.50	72,251
Aug 2014	9.59	−19.4%	12.00	13.74	9.10	28,529
Jul 2014	11.90	−25.4%	16.00	18.05	10.80	36,168
Jun 2014	15.95	−3.9%	17.25	18.40	14.60	44,164
May 2014	16.60	−4.6%	17.50	18.55	16.40	62,898
Apr 2014	17.40	−7.2%	19.60	19.75	17.05	1,03,011
Mar 2014	18.75	−9.0%	21.00	22.20	18.00	4,53,141
Feb 2014	20.60	−23.3%	26.90	27.20	20.45	1,05,321
Jan 2014	26.85	+22.9%	22.25	28.35	22.25	5,61,126
Dec 2013	21.84	+89.1%	11.80	21.84	11.01	7,38,578
Nov 2013	11.55	+4.5%	11.05	12.70	11.05	82,377
Oct 2013	11.05	−0.1%	11.15	11.76	10.45	74,027
Sep 2013	11.06	+22.9%	9.20	13.00	8.13	47,830
Aug 2013	9.00	−27.4%	12.95	12.95	8.11	80,213
Jul 2013	12.40	−18.2%	16.30	17.70	11.00	69,363
Jun 2013	15.15	−25.4%	21.00	21.00	14.15	2,21,420
May 2013	20.30	−8.4%	22.80	25.10	18.80	4,41,553
Apr 2013	22.15	−5.1%	24.50	24.85	21.75	4,48,940
Mar 2013	23.35	−18.4%	29.00	29.00	22.80	10,56,675
Feb 2013	28.60	−14.6%	34.00	34.00	28.60	6,00,237
Jan 2013	33.50	+11.9%	29.40	34.60	28.85	9,57,930
Dec 2012	29.95	+40.6%	22.35	33.90	22.35	8,43,512
Nov 2012	21.30	+52.1%	14.50	21.30	13.69	6,49,421
Oct 2012	14.00	+69.9%	8.58	14.00	8.58	4,40,922
Sep 2012	8.24	+9.9%	7.86	8.24	7.86	27
Aug 2012	7.50	+9.5%	7.19	7.54	7.17	1,111
Jul 2012	6.85	−14.3%	7.60	7.60	6.85	1,866
May 2012	7.99	+5.0%	7.99	7.99	7.99	200
Mar 2012	7.61	−8.2%	8.00	8.00	7.61	400
Dec 2011	8.29	+14.8%	7.58	8.29	7.58	1,100
Nov 2011	7.22	+15.5%	6.56	7.22	6.56	1,050
Oct 2011	6.25	−3.4%	6.25	6.25	6.25	100
Aug 2011	6.47	−13.7%	7.13	7.13	6.47	1,100
Jun 2011	7.50	0.0%	7.87	8.26	7.50	1,050
May 2011	7.50	−7.2%	7.71	7.71	7.35	350
Apr 2011	8.08	−0.2%	8.10	8.50	8.08	950
Feb 2011	8.10	+6.6%	7.98	8.10	7.75	500
Jan 2011	7.60	0.0%	7.60	7.98	7.50	850
Dec 2010	7.60	+4.8%	7.61	7.61	7.60	150
Nov 2010	7.25	−2.7%	7.45	7.45	7.25	650
Oct 2010	7.45	+6.4%	7.00	7.45	7.00	350
Jul 2010	7.00	−0.7%	7.00	7.40	6.80	1,550
Jun 2010	7.05	+0.7%	6.90	7.15	6.90	1,000
May 2010	7.00	−22.7%	8.60	8.60	6.50	1,050
Apr 2010	9.05	−34.4%	13.50	13.50	9.05	1,000
Mar 2010	13.80	−12.2%	16.45	16.45	13.80	250
Feb 2010	15.72	–	16.10	16.10	15.40	400

₹ 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
28 Oct 2026	19.75	19.75	19.75	19.75	19.75	28
27 Oct 2026	17.22	19.94	17.22	19.85	18.06	1,557
26 Oct 2026	19.79	19.79	18.00	18.81	18.19	1,954
23 Oct 2026	19.33	21.45	17.21	17.49	18.42	358
22 Oct 2026	19.85	21.78	17.20	19.33	19.70	11,129
21 Oct 2026	19.10	21.30	17.61	20.17	19.30	3,519
16 Oct 2026	21.00	21.00	19.02	20.34	20.19	1,057
15 Oct 2026	23.00	23.00	19.05	20.64	21.40	704
14 Oct 2026	21.55	21.55	19.00	19.30	19.58	249
13 Oct 2026	19.39	21.42	19.39	21.34	19.85	1,382
12 Oct 2026	19.00	19.59	18.27	19.39	19.41	3,808
9 Oct 2026	20.99	20.99	19.39	19.39	–	61
8 Oct 2026	19.99	19.99	18.03	19.40	18.57	595
7 Oct 2026	19.80	20.00	19.80	19.99	19.96	1,211
6 Oct 2026	18.51	19.90	18.10	19.90	18.23	1,064
5 Oct 2026	19.00	21.44	19.00	20.11	20.05	1,230
1 Oct 2026	19.00	20.99	19.00	20.98	–	3
30 Sep 2026	19.99	21.44	19.99	21.44	20.26	1,489
29 Sep 2026	21.41	21.41	20.97	20.97	–	78
28 Sep 2026	24.51	24.51	18.05	20.34	21.35	2,521
25 Sep 2026	21.44	21.44	18.01	20.43	20.01	1,418
24 Sep 2026	19.85	21.44	18.14	20.32	20.39	427

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.Rajkamal Synthetics bonus and split history

Ex-date	Event	Price factor	What happened
21 Jul 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.