Skip to main content
logo
RDB Infrastructure and Power Limited (BOM:533285)
India flag India · Delayed Price · Currency is INR
14.78
+0.19 (1.30%)
At close: Oct 1, 2026

BOM:533285 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202614.3115.2513.8714.7814.781.30%185,273
Sep 30, 202615.2215.2214.4014.5914.59-3.12%73,756
Sep 29, 202615.5015.5014.6015.0615.06-1.95%94,616
Sep 28, 202616.1616.1715.3615.3615.36-4.95%61,620
Sep 25, 202617.4517.4516.0916.1616.16-4.55%84,701
Sep 24, 202617.6917.6916.5116.9316.930.30%29,327
Sep 23, 202616.8817.2416.1816.8816.882.06%126,958
Sep 22, 202616.6016.7516.0616.5416.541.04%34,042
Sep 21, 202615.9716.7015.5216.3716.372.50%51,524
Sep 18, 202616.4717.1615.5415.9715.97-2.32%281,412
Sep 17, 202615.5916.3615.3016.3516.354.87%147,631
Sep 16, 202614.8015.8114.3215.5915.593.45%84,770
Sep 15, 202615.4515.6015.0015.0715.07-1.82%23,133
Sep 11, 202615.1515.4014.6215.3515.352.54%100,744
Sep 10, 202614.6315.6014.3014.9714.970.74%122,926
Sep 9, 202614.5415.0014.5414.8614.86-0.13%34,606
Sep 8, 202614.8615.0714.2514.8814.882.20%88,271
Sep 7, 202614.4915.1014.0114.5614.560.76%85,854
Sep 4, 202615.3515.8014.3014.4514.45-3.99%645,341
Sep 3, 202614.3315.5914.3315.0515.05-0.20%294,978
Sep 2, 202615.8815.8815.0815.0815.08-4.98%70,193
Sep 1, 202615.9516.0915.5015.8715.87-0.44%43,572
Aug 31, 202616.5016.6415.9015.9415.94-2.09%135,653
Aug 28, 202615.7616.4515.2516.2816.283.76%62,089
Aug 27, 202614.7016.2414.7015.6915.691.42%366,703
Aug 26, 202616.4516.4515.4715.4715.47-4.98%93,654
Aug 25, 202616.9016.9016.0716.2816.28-2.40%82,740
Aug 24, 202617.0117.2516.3116.6816.68-1.94%64,631
Aug 21, 202617.3917.3916.7017.0117.01-0.58%30,793
Aug 20, 202617.6017.6016.5517.1117.110.23%34,125
Aug 19, 202617.1017.4716.7017.0717.071.13%17,420
Aug 18, 202616.9017.5416.0516.8816.88-113,412
Aug 17, 202616.6917.1016.0016.8816.883.62%59,673
Aug 14, 202616.2617.0416.0016.2916.290.18%100,113
Aug 13, 202616.2016.6915.8016.2616.262.26%131,331
Aug 12, 202616.7416.7415.7215.9015.90-3.64%83,114
Aug 11, 202617.2817.3716.2616.5016.50-2.71%68,937
Aug 10, 202616.9417.0516.4216.9616.964.43%207,662
Aug 7, 202616.2416.7715.9016.2416.241.63%287,453
Aug 6, 202617.2217.2215.9715.9815.98-4.94%363,266
Aug 5, 202617.1517.8516.8116.8116.81-4.97%315,445
Aug 4, 202618.7018.7017.6617.6917.69-4.79%160,188
Aug 3, 202620.3020.3018.4018.5818.58-4.03%386,896
Jul 31, 202618.8519.4118.0719.3619.364.71%457,969
Jul 30, 202618.4218.5017.0118.4918.494.94%156,802
Jul 29, 202617.6917.7916.1617.6217.623.95%792,665
Jul 28, 202616.9516.9516.4016.9516.954.95%272,045
Jul 27, 202616.1516.1515.7016.1516.154.94%340,717
Jul 24, 202615.2815.3914.5015.3915.394.98%279,879
Jul 23, 202614.3114.6614.0714.6614.664.94%88,474