Rudra Ecovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.01	21.01	19.80	20.12	20.12	-3.45%	238,739
Jun 16, 2026	21.93	22.30	20.84	20.84	20.84	-4.97%	270,129
Jun 15, 2026	22.94	22.94	21.70	21.93	21.93	-2.40%	116,130
Jun 12, 2026	22.00	22.59	21.18	22.47	22.47	3.98%	86,378
Jun 11, 2026	22.55	23.35	21.60	21.61	21.61	-3.91%	153,196
Jun 10, 2026	21.93	23.00	21.93	22.49	22.49	4.12%	213,149
Jun 9, 2026	21.80	21.99	20.58	21.60	21.60	3.65%	114,492
Jun 8, 2026	19.39	20.84	19.39	20.84	20.84	9.97%	359,115
Jun 5, 2026	17.42	19.40	17.42	18.95	18.95	6.70%	162,360
Jun 4, 2026	17.99	18.77	17.41	17.76	17.76	-2.84%	144,290
Jun 3, 2026	18.39	18.70	17.23	18.28	18.28	0.83%	72,997
Jun 2, 2026	18.00	18.97	18.00	18.13	18.13	-2.53%	60,234
Jun 1, 2026	19.25	19.40	18.40	18.60	18.60	-2.67%	17,283
May 29, 2026	19.55	19.75	18.40	19.11	19.11	-1.29%	105,451
May 27, 2026	19.76	20.00	19.36	19.36	19.36	-4.96%	207,738
May 26, 2026	20.05	20.55	19.55	20.37	20.37	1.80%	34,419
May 25, 2026	19.05	20.17	19.05	20.01	20.01	1.42%	40,383
May 22, 2026	19.05	20.40	19.05	19.73	19.73	0.71%	63,061
May 21, 2026	20.40	20.40	19.02	19.59	19.59	-0.91%	34,647
May 20, 2026	20.44	20.44	19.50	19.77	19.77	-0.90%	77,926
May 19, 2026	20.60	20.97	19.31	19.95	19.95	-0.75%	35,607
May 18, 2026	20.02	21.31	19.51	20.10	20.10	-1.23%	20,816
May 15, 2026	20.98	21.00	20.01	20.35	20.35	-2.44%	28,142
May 14, 2026	21.96	21.96	20.18	20.86	20.86	-1.79%	58,759
May 13, 2026	20.35	21.30	20.11	21.24	21.24	2.26%	55,410
May 12, 2026	22.29	22.32	20.55	20.77	20.77	-2.35%	43,249
May 11, 2026	20.20	21.27	20.00	21.27	21.27	4.99%	314,976
May 8, 2026	20.12	20.77	20.12	20.26	20.26	-0.30%	28,607
May 7, 2026	20.99	20.99	20.01	20.32	20.32	-0.64%	103,774
May 6, 2026	21.50	21.79	20.38	20.45	20.45	-4.66%	92,151
May 5, 2026	21.95	22.50	21.20	21.45	21.45	-3.20%	38,383
May 4, 2026	22.00	22.50	21.62	22.16	22.16	0.96%	17,124
Apr 30, 2026	22.01	22.41	21.50	21.95	21.95	-1.13%	140,695
Apr 29, 2026	22.58	22.58	22.00	22.20	22.20	0.05%	18,359
Apr 28, 2026	22.67	22.70	21.99	22.19	22.19	0.18%	58,285
Apr 27, 2026	22.10	22.93	22.02	22.15	22.15	-0.63%	139,150
Apr 24, 2026	22.10	22.80	22.00	22.29	22.29	-0.93%	98,075
Apr 23, 2026	22.52	22.98	22.10	22.50	22.50	-0.04%	70,781
Apr 22, 2026	21.70	22.91	21.70	22.51	22.51	-0.40%	51,818
Apr 21, 2026	22.12	23.19	22.12	22.60	22.60	-1.53%	163,684
Apr 20, 2026	22.01	23.68	22.01	22.95	22.95	0.35%	72,852
Apr 17, 2026	22.10	22.99	22.00	22.87	22.87	1.46%	50,637
Apr 16, 2026	22.75	23.42	22.50	22.54	22.54	-1.01%	68,231
Apr 15, 2026	22.31	23.47	22.02	22.77	22.77	2.15%	78,417
Apr 13, 2026	22.41	22.84	21.99	22.29	22.29	-4.25%	141,000
Apr 10, 2026	22.12	24.00	22.00	23.28	23.28	3.15%	59,563
Apr 9, 2026	24.19	24.19	22.20	22.57	22.57	-4.93%	169,765
Apr 8, 2026	23.48	23.90	23.00	23.74	23.74	6.89%	177,768
Apr 7, 2026	20.74	22.45	20.60	22.21	22.21	7.09%	209,208
Apr 6, 2026	18.94	20.90	18.44	20.74	20.74	14.78%	354,433