Rajasthan Securities share price history

BSE: 526873Petroleum ProductsSmall Cap

RAJASTHAN SECURITIES LIMITED · Face value ₹3 · Listed Apr 1995

₹60.19₹0.09 (0.15%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹60.10.

30 Oct: open ₹59.70, high ₹61.00, low ₹59.00

52-week range of traded prices to 30 Oct 2026

₹29.00Low, 2 Feb 2026₹64.00High, 3 Sep 2026

Market cap: ₹463 Cr2,094th largest listed
P/E: 6.96
P/B: 3.96
Dividend yield: Nonein the last 12 months
ROE: 87.1%
ROCE: 21.1%
Debt to equity: 0.00
Volume, BSE: 5,500

Rajasthan Securities share price by year, month and day

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

Rajasthan Securities' share price is on record from 16 Dec 2011, when it closed at ₹20.00, to 30 Oct 2026. Its highest close was ₹75.37 on 21 Jan 2025 and its lowest ₹3.61 on 5 Dec 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	60.19	+47.5%	60.96	30.00	41.51	64.00	29.00	3,02,61,108
2025	40.81	−36.9%	75.37	35.37	63.39	76.21	32.20	46,05,393
2024	64.68	+707.5%	71.53	8.39	8.25	71.53	8.20	24,93,039
2023	8.01	−5.7%	10.85	6.70	8.64	11.39	6.11	6,31,173
2022	8.49	+33.3%	11.24	4.60	6.06	11.80	4.37	2,91,194
2021	6.37	+76.5%	10.78	4.73	4.51	10.78	4.51	1,73,668
2019	3.61	−9.8%	4.00	3.61	4.00	4.00	3.61	1,055
2018	4.00	−27.3%	5.75	3.90	5.50	5.75	3.90	4,150
2017	5.50	+11.3%	5.67	4.60	5.18	5.83	4.38	56,654
2016	4.94	−30.1%	7.49	4.75	6.93	7.49	4.75	12,051
2015	7.07	−33.9%	10.17	5.26	10.17	11.23	5.01	1,55,552
2014	10.70	+72.6%	13.03	4.28	5.90	13.50	4.28	14,76,182
2013	6.20	+6.3%	6.50	5.83	5.83	6.56	5.83	2,200
2012	5.83	−58.4%	13.31	4.80	13.31	13.31	4.79	12,527
2011	14.00	–	20.00	14.00	8.00	20.00	6.06	1,717

₹ 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, 5 Jul 2021. 2019 is from its first session, 28 Aug 2019. 2017 is from its first session, 27 Jan 2017. 2016 is from its first session, 21 Jan 2016. 2014 is from its first session, 28 Jan 2014. 2011 is from its first session, 16 Dec 2011. The change in 2021 is on the close at the end of 2019, the last year before it with a trade. The close is the year's last trade for 2018 (5 Dec 2018), 2017 (8 Nov 2017), 2016 (17 Nov 2016) and 2012 (13 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	60.19	+2.0%	59.20	61.10	55.95	3,53,617
Sep 2026	58.99	+3.9%	57.08	64.00	55.40	53,97,762
Aug 2026	56.80	+5.2%	54.00	57.00	53.50	5,64,380
Jul 2026	54.00	+4.3%	51.99	58.73	51.99	65,12,637
Jun 2026	51.79	+12.5%	46.15	51.80	40.40	62,65,190
May 2026	46.05	+1.0%	45.60	51.99	45.55	39,367
Apr 2026	45.60	−1.0%	46.30	47.30	40.01	18,79,474
Mar 2026	46.05	+24.5%	36.80	46.20	33.85	37,33,583
Feb 2026	37.00	+12.8%	35.00	43.00	29.00	42,03,299
Jan 2026	32.80	−19.6%	41.51	43.81	31.00	13,11,799
Dec 2025	40.81	−9.7%	47.46	47.46	38.00	86,282
Nov 2025	45.20	−2.8%	47.30	50.40	41.01	3,59,627
Oct 2025	46.49	−1.4%	48.22	66.99	42.50	5,00,236
Sep 2025	47.16	+24.1%	38.50	48.60	35.00	2,29,839
Aug 2025	38.00	−5.9%	39.59	43.00	32.20	82,471
Jul 2025	40.40	−4.2%	42.00	44.00	37.15	15,73,960
Jun 2025	42.18	−0.3%	42.31	46.28	39.00	2,74,191
May 2025	42.31	−15.0%	48.85	50.50	40.50	11,40,898
Apr 2025	49.80	−7.0%	54.64	56.20	45.21	31,386
Mar 2025	53.57	−10.7%	61.50	61.50	44.00	79,989
Feb 2025	60.00	−17.2%	72.50	72.50	60.00	25,387
Jan 2025	72.50	+12.1%	63.39	76.21	52.32	2,21,127
Dec 2024	64.68	+24.0%	53.21	71.53	53.21	5,85,323
Nov 2024	52.17	+48.9%	35.00	52.17	34.50	2,18,949
Oct 2024	35.03	+6.7%	33.00	37.50	31.00	1,10,643
Sep 2024	32.82	−21.8%	40.00	43.00	32.20	3,99,404
Aug 2024	41.99	+1.6%	42.15	45.50	38.08	4,11,092
Jul 2024	41.33	+94.4%	22.32	41.33	22.32	1,14,837
Jun 2024	21.26	+27.5%	16.68	21.26	16.68	24,032
May 2024	16.68	+5.0%	15.89	16.68	15.89	4,719
Apr 2024	15.89	0.0%	15.89	15.89	15.89	8,388
Mar 2024	15.89	+5.0%	15.14	15.89	15.14	18,915
Feb 2024	15.14	0.0%	15.14	15.14	15.14	1,19,495
Jan 2024	15.14	+89.0%	8.25	15.14	8.20	4,77,242
Dec 2023	8.01	−14.3%	9.81	10.01	7.73	1,52,167
Nov 2023	9.35	+16.3%	8.44	9.35	7.64	24,346
Oct 2023	8.04	−4.4%	8.41	9.90	7.66	31,609
Sep 2023	8.41	+7.8%	8.55	11.39	7.40	53,482
Aug 2023	7.80	+4.3%	7.48	8.69	7.00	37,650
Jul 2023	7.48	+2.9%	7.00	8.66	6.67	13,260
Jun 2023	7.27	−16.9%	9.00	9.60	7.20	18,107
May 2023	8.75	+11.2%	8.99	10.90	7.68	33,333
Apr 2023	7.87	+9.3%	7.20	9.00	6.25	36,599
Mar 2023	7.20	−7.7%	8.00	8.73	6.11	92,520
Feb 2023	7.80	+1.3%	7.70	8.48	6.75	57,604
Jan 2023	7.70	−9.3%	8.64	8.95	7.52	80,496
Dec 2022	8.49	−9.0%	9.79	9.85	7.83	59,344
Nov 2022	9.33	+3.9%	9.20	10.32	8.71	69,908
Oct 2022	8.98	+3.5%	8.25	9.70	7.84	28,100
Sep 2022	8.68	−18.8%	10.16	10.16	7.50	12,481
Aug 2022	10.69	−4.9%	10.69	10.69	10.69	10
Jul 2022	11.24	+51.7%	7.41	11.80	7.40	35,266
Jun 2022	7.41	−8.6%	8.50	8.50	7.41	1,960
May 2022	8.11	−14.6%	9.03	9.03	8.11	1,369
Apr 2022	9.50	+18.9%	8.38	11.19	8.38	29,974
Mar 2022	7.99	+50.2%	5.06	7.99	5.04	11,584
Feb 2022	5.32	−39.4%	8.35	8.35	4.37	7,975
Jan 2022	8.78	+37.8%	6.06	11.29	5.56	33,223
Dec 2021	6.37	−34.1%	9.18	9.18	5.27	13,127
Nov 2021	9.66	+45.5%	6.80	10.78	6.19	74,140
Oct 2021	6.64	−27.0%	8.64	8.64	6.12	39,704
Sep 2021	9.09	−9.6%	9.56	9.56	9.09	5,850
Aug 2021	10.06	−4.9%	10.06	10.06	10.06	105
Jul 2021	10.58	+193.1%	4.51	10.58	4.51	40,742
Dec 2019	3.61	−4.7%	3.61	3.61	3.61	835
Nov 2019	3.79	−5.3%	4.00	4.00	3.79	166
Sep 2019	4.00	0.0%	4.00	4.00	4.00	51
Aug 2019	4.00	0.0%	4.00	4.00	4.00	3
Dec 2018	4.00	0.0%	4.00	4.00	4.00	100
Nov 2018	4.00	0.0%	4.00	4.10	3.90	285
Oct 2018	4.00	0.0%	4.00	4.20	4.00	145
Sep 2018	4.00	−4.3%	4.00	4.00	4.00	16
Aug 2018	4.18	−9.7%	4.40	4.40	4.18	2
May 2018	4.63	−4.9%	5.00	5.00	4.63	8
Apr 2018	4.87	0.0%	4.87	4.87	4.87	1
Mar 2018	4.87	−1.4%	4.87	4.87	4.87	1
Feb 2018	4.94	−5.0%	4.94	4.94	4.94	152
Jan 2018	5.20	−5.5%	5.50	5.75	5.20	3,440
Nov 2017	5.50	−2.7%	5.37	5.60	5.37	2,854
Sep 2017	5.65	+4.8%	5.65	5.65	5.65	1,800
Aug 2017	5.39	−0.2%	5.67	5.67	5.39	1,175
Jul 2017	5.40	+1.9%	5.35	5.51	5.25	28,925
Jun 2017	5.30	0.0%	5.04	5.30	5.04	700
May 2017	5.30	+3.9%	5.35	5.83	5.30	3,660
Apr 2017	5.10	+4.1%	5.10	5.10	5.10	2,100
Mar 2017	4.90	+1.2%	5.08	5.08	4.60	8,795
Feb 2017	4.84	−6.6%	5.18	5.35	4.38	6,635
Jan 2017	5.18	+4.9%	5.18	5.18	5.18	10
Nov 2016	4.94	+4.0%	4.75	5.22	4.75	1,995
Oct 2016	4.75	−7.9%	5.41	5.41	4.75	402
Sep 2016	5.16	−26.3%	6.65	6.65	5.16	909
Aug 2016	7.00	+3.4%	7.00	7.00	7.00	1
Jul 2016	6.77	−9.6%	7.12	7.12	6.77	11
Jun 2016	7.49	+4.9%	7.49	7.49	7.49	1,001
May 2016	7.14	+9.8%	6.50	7.14	6.48	534
Apr 2016	6.50	−2.3%	6.50	6.50	6.50	5,097
Feb 2016	6.65	−4.0%	7.06	7.06	6.65	2,100
Jan 2016	6.93	−2.0%	6.93	6.93	6.93	1
Dec 2015	7.07	+1.0%	7.10	7.35	7.07	2,008
Aug 2015	7.00	+0.3%	7.32	7.32	7.00	2,002
Jul 2015	6.98	+2.5%	7.10	7.10	6.65	2,802
Jun 2015	6.81	−0.4%	6.50	6.81	6.50	1,956
May 2015	6.84	+18.5%	5.77	6.84	5.75	2,259
Apr 2015	5.77	+4.3%	5.26	6.36	5.01	59,006
Mar 2015	5.53	−42.9%	10.16	10.66	5.53	77,900
Feb 2015	9.68	−1.7%	9.75	9.75	9.22	2,165
Jan 2015	9.85	−7.9%	10.17	11.23	9.46	5,454
Dec 2014	10.70	+22.3%	8.35	10.75	8.35	5,309
Nov 2014	8.75	−13.8%	10.35	10.75	8.70	7,240
Oct 2014	10.15	+13.8%	9.09	10.15	9.09	3,09,134
Sep 2014	8.92	+29.3%	7.00	8.93	6.50	8,05,726
Aug 2014	6.90	−47.0%	12.40	13.05	6.90	2,34,473
Jul 2014	13.03	+38.5%	9.00	13.50	8.21	90,614
Jun 2014	9.41	+109.6%	4.71	10.24	4.71	21,097
May 2014	4.49	−0.7%	4.50	4.50	4.28	500
Apr 2014	4.52	−6.2%	4.82	5.00	4.52	799
Mar 2014	4.82	−18.3%	5.61	5.61	4.82	990
Jan 2014	5.90	−4.8%	5.90	5.90	5.90	300
Dec 2013	6.20	+3.3%	6.25	6.56	6.20	1,200
Nov 2013	6.00	−4.3%	5.96	6.00	5.96	400
Apr 2013	6.27	+4.8%	6.27	6.27	6.27	50
Mar 2013	5.98	−2.3%	5.98	5.98	5.98	100
Feb 2013	6.12	0.0%	6.00	6.12	6.00	240
Jan 2013	6.12	+5.0%	5.83	6.12	5.83	210
Dec 2012	5.83	+10.0%	5.55	5.83	5.03	1,758
Nov 2012	5.30	−17.7%	6.12	6.12	4.79	2,006
Oct 2012	6.44	−10.9%	7.49	7.49	6.44	1,450
Sep 2012	7.23	−4.9%	7.23	7.23	7.23	75
Aug 2012	7.60	+4.1%	7.00	7.61	7.00	1,080
Jul 2012	7.30	+30.4%	5.33	7.30	5.33	820
Jun 2012	5.60	−0.2%	5.85	5.89	5.60	450
Apr 2012	5.61	+16.9%	5.04	5.61	5.00	1,259
Mar 2012	4.80	−36.7%	7.21	7.21	4.80	2,427
Feb 2012	7.58	−33.3%	10.81	10.81	7.58	450
Jan 2012	11.37	−18.8%	13.31	13.31	11.37	752
Dec 2011	14.00	–	8.00	20.00	6.06	1,717

₹ 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	59.70	61.00	59.00	60.19	60.09	5,500
29 Oct 2026	56.70	60.30	55.95	60.10	60.24	10,296
28 Oct 2026	60.30	60.30	60.10	60.29	60.28	10,077
27 Oct 2026	60.10	60.20	60.10	60.12	60.12	392
26 Oct 2026	60.20	60.30	60.10	60.20	60.22	1,222
23 Oct 2026	60.30	60.30	60.10	60.20	60.19	2,335
22 Oct 2026	60.30	60.30	60.10	60.13	60.13	1,719
21 Oct 2026	60.20	60.20	60.10	60.15	60.11	24,508
19 Oct 2026	60.10	60.20	60.10	60.20	60.14	3,964
16 Oct 2026	60.00	60.10	60.00	60.00	60.01	2,030
15 Oct 2026	60.90	60.90	59.90	60.10	60.03	1,314
14 Oct 2026	60.00	61.10	60.00	60.96	60.51	2,25,170
13 Oct 2026	60.49	60.49	59.70	59.70	59.82	450
12 Oct 2026	59.80	60.00	59.70	59.92	59.85	40,342
9 Oct 2026	59.70	59.70	59.60	59.60	59.63	2,604
8 Oct 2026	59.40	59.50	59.00	59.40	59.37	985
7 Oct 2026	59.50	59.50	59.30	59.30	59.37	1,363
6 Oct 2026	59.40	59.40	59.30	59.40	59.34	1,305
5 Oct 2026	59.10	59.30	59.10	59.29	59.15	16,918
1 Oct 2026	59.20	59.20	59.00	59.20	59.16	1,123
30 Sep 2026	59.10	59.10	58.90	58.99	58.92	4,792
29 Sep 2026	59.00	59.00	58.90	59.00	58.99	6,516

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.Rajasthan Securities bonus and split history

Ex-date	Event	Price factor	What happened
5 Jul 2021	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 16 Jan 2020), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.