Rudra Ecovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	16.59	18.48	15.00	18.07	18.07	8.92%	475,726
Apr 1, 2026	16.29	16.94	15.41	16.59	16.59	13.09%	316,601
Mar 30, 2026	14.06	14.89	13.96	14.67	14.67	1.52%	656,799
Mar 27, 2026	15.81	16.00	14.05	14.45	14.45	-9.40%	923,175
Mar 25, 2026	16.84	17.70	15.86	15.95	15.95	-3.39%	558,648
Mar 24, 2026	17.00	17.75	16.01	16.51	16.51	0.98%	534,232
Mar 23, 2026	18.50	18.64	15.62	16.35	16.35	-12.38%	500,793
Mar 20, 2026	18.94	19.38	18.54	18.66	18.66	1.14%	269,613
Mar 19, 2026	18.69	18.99	18.00	18.45	18.45	-3.40%	530,967
Mar 18, 2026	18.94	19.44	18.65	19.10	19.10	3.13%	975,956
Mar 17, 2026	18.49	19.51	17.26	18.52	18.52	2.72%	330,143
Mar 16, 2026	19.80	19.80	17.51	18.03	18.03	-5.11%	512,648
Mar 13, 2026	20.00	20.00	18.60	19.00	19.00	-2.61%	96,551
Mar 12, 2026	20.50	20.50	19.02	19.51	19.51	-4.60%	166,979
Mar 11, 2026	20.07	20.98	19.90	20.45	20.45	3.28%	265,348
Mar 10, 2026	20.44	21.00	18.60	19.80	19.80	-1.44%	107,680
Mar 9, 2026	21.06	21.50	20.00	20.09	20.09	-6.64%	308,455
Mar 6, 2026	21.29	21.92	20.86	21.52	21.52	1.03%	179,001
Mar 5, 2026	21.99	23.30	20.20	21.30	21.30	-2.25%	143,844
Mar 4, 2026	21.56	22.83	21.56	21.79	21.79	-4.56%	105,997
Mar 2, 2026	22.16	23.69	22.07	22.83	22.83	-4.88%	114,777
Feb 27, 2026	24.12	24.12	23.00	24.00	24.00	-	255,887
Feb 26, 2026	23.55	24.70	23.00	24.00	24.00	-0.41%	92,598
Feb 25, 2026	24.20	24.84	24.02	24.10	24.10	-1.03%	67,593
Feb 24, 2026	23.59	24.75	21.56	24.35	24.35	2.53%	153,703
Feb 23, 2026	22.19	24.25	22.00	23.75	23.75	7.47%	209,439
Feb 20, 2026	22.44	22.94	22.00	22.10	22.10	-1.03%	50,303
Feb 19, 2026	22.69	23.58	22.22	22.33	22.33	-1.02%	86,096
Feb 18, 2026	23.25	23.85	22.20	22.56	22.56	-4.97%	256,064