Rudra Ecovation Limited (BOM:514010)
India · Delayed Price · Currency is INR 22.80
+1.43 (6.69%)
At close: Jan 22, 2026
Rudra Ecovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.84 | 22.84 | 21.55 | 22.28 | 22.28 | -2.28% | 103,184 |
| Jan 22, 2026 | 21.41 | 22.84 | 21.02 | 22.80 | 22.80 | 6.69% | 49,809 |
| Jan 21, 2026 | 23.15 | 23.90 | 21.00 | 21.37 | 21.37 | -10.06% | 158,239 |
| Jan 20, 2026 | 23.94 | 24.29 | 23.21 | 23.76 | 23.76 | 2.86% | 88,801 |
| Jan 19, 2026 | 23.55 | 23.94 | 22.25 | 23.10 | 23.10 | -1.79% | 298,861 |
| Jan 16, 2026 | 23.40 | 24.70 | 23.30 | 23.52 | 23.52 | 0.51% | 593,639 |
| Jan 14, 2026 | 23.70 | 24.47 | 23.11 | 23.40 | 23.40 | -1.18% | 189,252 |
| Jan 13, 2026 | 24.99 | 24.99 | 23.30 | 23.68 | 23.68 | -1.33% | 204,077 |
| Jan 12, 2026 | 25.49 | 25.58 | 23.62 | 24.00 | 24.00 | -4.08% | 75,543 |
| Jan 9, 2026 | 25.75 | 25.75 | 24.26 | 25.02 | 25.02 | -1.57% | 98,312 |
| Jan 8, 2026 | 26.00 | 26.95 | 25.00 | 25.42 | 25.42 | -4.65% | 64,781 |
| Jan 7, 2026 | 25.99 | 27.65 | 23.56 | 26.66 | 26.66 | 3.13% | 162,640 |
| Jan 6, 2026 | 25.25 | 26.00 | 25.24 | 25.85 | 25.85 | 3.48% | 91,131 |
| Jan 5, 2026 | 23.99 | 25.68 | 23.99 | 24.98 | 24.98 | 13.29% | 204,572 |
| Jan 2, 2026 | 24.74 | 24.74 | 20.00 | 22.05 | 22.05 | -9.22% | 208,619 |
| Jan 1, 2026 | 24.55 | 24.55 | 24.00 | 24.29 | 24.29 | 0.21% | 34,121 |
| Dec 31, 2025 | 24.30 | 24.50 | 23.25 | 24.24 | 24.24 | 1.76% | 139,129 |
| Dec 30, 2025 | 24.90 | 24.99 | 23.50 | 23.82 | 23.82 | -3.01% | 105,536 |
| Dec 29, 2025 | 25.87 | 25.87 | 24.42 | 24.56 | 24.56 | -3.80% | 53,769 |
| Dec 26, 2025 | 25.89 | 25.89 | 25.30 | 25.53 | 25.53 | 0.31% | 24,394 |
| Dec 24, 2025 | 25.20 | 25.92 | 25.20 | 25.45 | 25.45 | 0.32% | 54,067 |
| Dec 23, 2025 | 25.94 | 26.00 | 25.08 | 25.37 | 25.37 | -2.08% | 47,578 |
| Dec 22, 2025 | 25.90 | 25.95 | 25.01 | 25.91 | 25.91 | 2.57% | 77,274 |
| Dec 19, 2025 | 25.10 | 26.00 | 25.01 | 25.26 | 25.26 | 0.76% | 45,902 |
| Dec 18, 2025 | 25.48 | 25.48 | 24.50 | 25.07 | 25.07 | 0.48% | 45,652 |
| Dec 17, 2025 | 24.79 | 26.10 | 24.77 | 24.95 | 24.95 | 0.65% | 78,823 |
| Dec 16, 2025 | 25.63 | 26.40 | 23.60 | 24.79 | 24.79 | -2.82% | 102,596 |
| Dec 15, 2025 | 25.90 | 26.76 | 24.75 | 25.51 | 25.51 | 0.75% | 187,109 |
| Dec 12, 2025 | 25.80 | 25.90 | 24.73 | 25.32 | 25.32 | -0.04% | 52,636 |
| Dec 11, 2025 | 25.55 | 25.86 | 24.99 | 25.33 | 25.33 | -2.13% | 100,671 |
| Dec 10, 2025 | 25.92 | 26.64 | 25.51 | 25.88 | 25.88 | 0.08% | 70,628 |
| Dec 9, 2025 | 27.00 | 27.25 | 25.69 | 25.86 | 25.86 | -1.37% | 72,314 |
| Dec 8, 2025 | 27.20 | 27.92 | 26.00 | 26.22 | 26.22 | -5.27% | 91,829 |
| Dec 5, 2025 | 27.70 | 28.18 | 26.61 | 27.68 | 27.68 | 2.67% | 59,529 |
| Dec 4, 2025 | 27.50 | 28.44 | 25.51 | 26.96 | 26.96 | -1.75% | 69,112 |
| Dec 3, 2025 | 27.99 | 28.40 | 26.00 | 27.44 | 27.44 | -2.31% | 96,781 |
| Dec 2, 2025 | 29.74 | 29.74 | 27.65 | 28.09 | 28.09 | -2.63% | 31,831 |
| Dec 1, 2025 | 28.30 | 28.90 | 28.30 | 28.85 | 28.85 | -0.48% | 30,935 |
| Nov 28, 2025 | 29.73 | 29.73 | 28.58 | 28.99 | 28.99 | -0.48% | 82,744 |
| Nov 27, 2025 | 30.20 | 30.20 | 29.00 | 29.13 | 29.13 | -2.25% | 38,119 |
| Nov 26, 2025 | 28.44 | 30.26 | 28.44 | 29.80 | 29.80 | 5.19% | 82,811 |
| Nov 25, 2025 | 28.20 | 28.60 | 27.58 | 28.33 | 28.33 | 0.89% | 28,746 |
| Nov 24, 2025 | 29.20 | 29.80 | 27.55 | 28.08 | 28.08 | -5.42% | 96,641 |
| Nov 21, 2025 | 29.20 | 29.90 | 28.55 | 29.69 | 29.69 | 0.71% | 45,239 |
| Nov 20, 2025 | 29.89 | 30.38 | 29.11 | 29.48 | 29.48 | -0.61% | 34,838 |
| Nov 19, 2025 | 30.89 | 30.99 | 29.50 | 29.66 | 29.66 | -1.92% | 140,592 |
| Nov 18, 2025 | 30.30 | 31.50 | 29.55 | 30.24 | 30.24 | 1.20% | 92,681 |
| Nov 17, 2025 | 31.05 | 31.50 | 29.80 | 29.88 | 29.88 | -4.75% | 127,619 |
| Nov 14, 2025 | 31.99 | 32.00 | 30.00 | 31.37 | 31.37 | -2.37% | 86,435 |
| Nov 13, 2025 | 32.80 | 32.80 | 31.50 | 32.13 | 32.13 | -0.06% | 101,305 |