Rudra Ecovation Limited (BOM:514010)
India · Delayed Price · Currency is INR 19.00
-0.12 (-0.63%)
At close: Oct 23, 2026
Rudra Ecovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.10 | 19.80 | 18.62 | 19.00 | 19.00 | -0.63% | 41,280 |
| Oct 22, 2026 | 18.65 | 19.29 | 17.56 | 19.12 | 19.12 | 4.03% | 75,984 |
| Oct 21, 2026 | 19.05 | 20.00 | 18.35 | 18.38 | 18.38 | -4.82% | 55,954 |
| Oct 19, 2026 | 19.75 | 19.75 | 19.00 | 19.31 | 19.31 | -2.23% | 22,757 |
| Oct 16, 2026 | 20.70 | 20.70 | 19.34 | 19.75 | 19.75 | -2.95% | 57,089 |
| Oct 15, 2026 | 20.75 | 20.75 | 19.30 | 20.35 | 20.35 | 2.57% | 10,276 |
| Oct 14, 2026 | 20.10 | 20.40 | 19.70 | 19.84 | 19.84 | -0.90% | 39,381 |
| Oct 13, 2026 | 20.95 | 20.95 | 19.72 | 20.02 | 20.02 | -1.33% | 25,334 |
| Oct 12, 2026 | 20.00 | 20.59 | 19.70 | 20.29 | 20.29 | 1.91% | 43,632 |
| Oct 9, 2026 | 21.19 | 21.19 | 19.74 | 19.91 | 19.91 | -4.14% | 107,832 |
| Oct 8, 2026 | 20.75 | 21.09 | 19.60 | 20.77 | 20.77 | 1.07% | 121,597 |
| Oct 7, 2026 | 20.99 | 21.07 | 20.10 | 20.55 | 20.55 | -2.70% | 76,535 |
| Oct 6, 2026 | 21.16 | 22.60 | 21.03 | 21.12 | 21.12 | -4.00% | 109,889 |
| Oct 5, 2026 | 22.25 | 23.40 | 21.33 | 22.00 | 22.00 | -1.57% | 26,351 |
| Oct 1, 2026 | 23.12 | 23.12 | 22.06 | 22.35 | 22.35 | -2.66% | 40,594 |
| Sep 30, 2026 | 23.80 | 23.80 | 22.60 | 22.96 | 22.96 | -3.08% | 76,541 |
| Sep 29, 2026 | 24.28 | 24.28 | 23.51 | 23.69 | 23.69 | -2.39% | 49,203 |
| Sep 28, 2026 | 24.60 | 25.00 | 23.41 | 24.27 | 24.27 | -1.46% | 181,012 |
| Sep 25, 2026 | 24.20 | 24.75 | 23.71 | 24.63 | 24.63 | -0.16% | 95,717 |
| Sep 24, 2026 | 24.97 | 24.97 | 23.47 | 24.67 | 24.67 | -0.12% | 216,881 |
| Sep 23, 2026 | 25.46 | 25.46 | 23.50 | 24.70 | 24.70 | 1.86% | 261,593 |
| Sep 22, 2026 | 24.25 | 24.25 | 22.89 | 24.25 | 24.25 | 4.98% | 518,036 |
| Sep 21, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | 5.00% | 180,261 |
| Sep 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.96% | 188,272 |
| Sep 17, 2026 | 20.30 | 20.96 | 19.10 | 20.96 | 20.96 | 4.96% | 158,064 |
| Sep 16, 2026 | 20.28 | 20.42 | 19.50 | 19.97 | 19.97 | -1.53% | 55,376 |
| Sep 15, 2026 | 20.78 | 20.78 | 20.21 | 20.28 | 20.28 | -2.41% | 31,548 |
| Sep 11, 2026 | 20.67 | 21.74 | 20.04 | 20.78 | 20.78 | -1.47% | 100,262 |
| Sep 10, 2026 | 21.66 | 21.92 | 20.80 | 21.09 | 21.09 | -2.63% | 122,104 |
| Sep 9, 2026 | 22.51 | 22.51 | 21.41 | 21.66 | 21.66 | -3.86% | 55,568 |
| Sep 8, 2026 | 23.58 | 23.65 | 22.22 | 22.53 | 22.53 | -1.27% | 89,501 |
| Sep 7, 2026 | 23.99 | 23.99 | 22.74 | 22.82 | 22.82 | -4.64% | 114,155 |
| Sep 4, 2026 | 23.08 | 24.66 | 23.00 | 23.93 | 23.93 | 1.87% | 256,979 |
| Sep 3, 2026 | 23.44 | 23.68 | 22.00 | 23.49 | 23.49 | 2.89% | 105,578 |
| Sep 2, 2026 | 22.85 | 23.05 | 22.01 | 22.83 | 22.83 | -1.42% | 143,721 |
| Sep 1, 2026 | 23.95 | 24.80 | 22.85 | 23.16 | 23.16 | -2.44% | 75,396 |
| Aug 31, 2026 | 24.86 | 24.86 | 23.50 | 23.74 | 23.74 | -1.66% | 29,795 |
| Aug 28, 2026 | 23.75 | 24.38 | 23.19 | 24.14 | 24.14 | 3.78% | 215,917 |
| Aug 27, 2026 | 24.10 | 24.20 | 22.50 | 23.26 | 23.26 | 0.91% | 540,879 |
| Aug 26, 2026 | 22.35 | 23.05 | 21.80 | 23.05 | 23.05 | 4.96% | 517,987 |
| Aug 25, 2026 | 22.89 | 23.39 | 21.70 | 21.96 | 21.96 | 3.24% | 597,842 |
| Aug 24, 2026 | 21.27 | 21.27 | 20.04 | 21.27 | 21.27 | 9.98% | 315,265 |
| Aug 21, 2026 | 17.59 | 19.34 | 17.07 | 19.34 | 19.34 | 9.95% | 230,906 |
| Aug 20, 2026 | 17.00 | 18.08 | 17.00 | 17.59 | 17.59 | 3.47% | 58,107 |
| Aug 19, 2026 | 17.20 | 17.49 | 17.00 | 17.00 | 17.00 | -0.12% | 30,647 |
| Aug 18, 2026 | 17.12 | 17.73 | 16.90 | 17.02 | 17.02 | -1.33% | 54,676 |
| Aug 17, 2026 | 17.35 | 17.80 | 17.13 | 17.25 | 17.25 | -0.46% | 25,643 |
| Aug 14, 2026 | 17.80 | 18.00 | 17.20 | 17.33 | 17.33 | -0.69% | 20,649 |
| Aug 13, 2026 | 18.47 | 18.60 | 17.06 | 17.45 | 17.45 | -5.52% | 102,796 |
| Aug 12, 2026 | 18.49 | 19.20 | 18.36 | 18.47 | 18.47 | -0.27% | 36,595 |