Skip to main content
logo
RDB Infrastructure and Power Limited (BOM:533285)
India flag India · Delayed Price · Currency is INR
19.36
+0.87 (4.71%)
At close: Jul 31, 2026

BOM:533285 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 202613.3114.1813.2013.9713.971.16%163,143
Jul 21, 202614.4714.6913.8113.8113.81-4.96%404,661
Jul 20, 202615.2916.0514.5314.5314.53-4.97%1,087,118
Jul 17, 202615.8915.8915.2915.2915.29-4.97%198,675
Jul 16, 202616.8017.4015.9716.0916.09-4.28%183,955
Jul 15, 202617.6917.6916.8116.8116.81-4.97%373,316
Jul 14, 202618.3018.7817.6917.6917.69-4.99%1,284,581
Jul 13, 202619.7519.7518.6218.6218.62-5.00%239,049
Jul 10, 202619.8720.0019.1219.6019.601.50%37,887
Jul 9, 202619.1619.9318.6119.3119.310.36%50,489
Jul 8, 202620.0020.3818.7319.2419.24-1.33%36,867
Jul 7, 202620.1020.5819.1619.5019.50-0.51%142,111
Jul 6, 202619.3120.0018.9619.6019.602.89%145,128
Jul 3, 202619.3219.3218.5919.0519.051.33%92,340
Jul 2, 202618.8919.4518.1818.8018.80-0.48%77,127
Jul 1, 202619.9419.9418.8818.8918.89-4.93%242,126
Jun 30, 202620.7521.2419.8719.8719.87-4.97%148,086
Jun 29, 202621.1221.4920.0020.9120.910.97%94,872
Jun 25, 202621.1521.8520.6620.7120.71-4.43%69,778
Jun 24, 202623.0223.2721.6721.6721.67-5.00%321,920
Jun 23, 202623.4023.4022.8022.8122.81-0.39%41,411
Jun 22, 202622.6223.4922.6222.9022.90-0.39%60,352
Jun 19, 202623.0023.5922.7722.9922.99-0.73%130,215
Jun 18, 202623.7624.3423.0123.1623.16-2.97%143,126
Jun 17, 202623.3924.0022.9923.8723.872.05%78,409
Jun 16, 202623.7824.0022.4123.3923.391.21%185,830
Jun 15, 202625.1525.1523.1123.1123.11-4.98%470,428
Jun 12, 202624.8024.8023.4524.3224.321.76%61,686
Jun 11, 202623.5823.9922.5623.9023.901.57%102,462
Jun 10, 202623.1324.0022.5923.5323.53-0.97%139,370
Jun 9, 202624.6524.6523.0623.7623.76-0.21%94,240
Jun 8, 202624.1025.1023.7023.8123.81-3.84%86,274
Jun 5, 202624.5425.4924.1124.7624.76-0.16%47,474
Jun 4, 202625.7625.7724.7524.8024.80-0.48%36,130
Jun 3, 202625.4125.4524.6624.9224.92-1.93%28,316
Jun 2, 202625.9526.0024.5125.4125.411.24%46,640
Jun 1, 202626.0026.2824.2825.1025.10-1.76%150,941
May 29, 202626.3626.6325.0025.5525.55-2.07%148,904
May 27, 202627.4127.4125.5026.0926.09-1.84%128,545
May 26, 202626.4226.8625.7526.5826.580.49%39,317
May 25, 202627.4627.4625.5326.4526.450.57%68,645
May 22, 202627.0527.4026.1126.3026.30-4.26%153,016
May 21, 202628.1129.2627.2327.4727.47-2.55%98,207