Rushil Décor Limited (BOM:533470)
India · Delayed Price · Currency is INR 27.47
+0.95 (3.58%)
At close: Sep 5, 2025
Rushil Décor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.09 | 28.15 | 26.50 | 27.47 | 27.47 | 3.58% | 157,157 |
| Sep 4, 2025 | 27.20 | 27.97 | 25.91 | 26.52 | 26.52 | -3.67% | 121,929 |
| Sep 3, 2025 | 28.83 | 29.25 | 27.18 | 27.53 | 27.53 | -2.58% | 219,475 |
| Sep 2, 2025 | 28.07 | 29.80 | 27.80 | 28.26 | 28.26 | -2.08% | 568,926 |
| Sep 1, 2025 | 26.80 | 30.00 | 26.23 | 28.86 | 28.86 | 5.75% | 974,534 |
| Aug 29, 2025 | 25.49 | 27.69 | 24.30 | 27.29 | 27.29 | 5.16% | 2,604,513 |
| Aug 28, 2025 | 22.85 | 26.49 | 21.87 | 25.95 | 25.95 | 12.48% | 1,138,163 |
| Aug 26, 2025 | 22.60 | 23.50 | 22.60 | 23.07 | 23.07 | 0.44% | 55,073 |
| Aug 25, 2025 | 23.30 | 23.30 | 22.61 | 22.97 | 22.97 | -1.29% | 42,325 |
| Aug 22, 2025 | 23.02 | 23.36 | 23.00 | 23.27 | 23.27 | -0.21% | 18,271 |
| Aug 21, 2025 | 23.00 | 23.77 | 22.90 | 23.32 | 23.32 | -0.68% | 102,213 |
| Aug 20, 2025 | 22.90 | 23.73 | 22.84 | 23.48 | 23.48 | 3.30% | 43,825 |
| Aug 19, 2025 | 21.40 | 23.39 | 21.40 | 22.73 | 22.73 | 5.13% | 38,198 |
| Aug 18, 2025 | 21.66 | 22.13 | 21.40 | 21.62 | 21.62 | 0.32% | 73,071 |
| Aug 14, 2025 | 22.21 | 22.65 | 21.48 | 21.55 | 21.55 | -2.97% | 101,300 |
| Aug 13, 2025 | 22.31 | 22.83 | 22.10 | 22.21 | 22.21 | -0.31% | 22,827 |
| Aug 12, 2025 | 22.56 | 24.83 | 22.18 | 22.28 | 22.28 | -0.76% | 87,246 |
| Aug 11, 2025 | 23.70 | 24.00 | 22.05 | 22.45 | 22.45 | -5.51% | 261,266 |
| Aug 8, 2025 | 23.61 | 24.11 | 23.23 | 23.76 | 23.76 | -0.67% | 39,481 |
| Aug 7, 2025 | 24.06 | 24.12 | 23.59 | 23.92 | 23.92 | -0.50% | 47,318 |
| Aug 6, 2025 | 24.14 | 24.80 | 23.83 | 24.04 | 24.04 | -2.40% | 44,791 |
| Aug 5, 2025 | 25.04 | 25.04 | 24.40 | 24.63 | 24.63 | -0.28% | 26,493 |
| Aug 4, 2025 | 23.86 | 24.72 | 23.86 | 24.70 | 24.70 | 2.19% | 15,757 |
| Aug 1, 2025 | 24.68 | 24.90 | 24.05 | 24.17 | 24.17 | -2.07% | 53,294 |
| Jul 31, 2025 | 24.04 | 24.87 | 23.88 | 24.68 | 24.68 | 1.23% | 46,849 |
| Jul 30, 2025 | 24.20 | 24.81 | 24.20 | 24.38 | 24.38 | -1.38% | 68,588 |
| Jul 29, 2025 | 24.29 | 24.86 | 24.13 | 24.72 | 24.72 | 1.60% | 27,351 |
| Jul 28, 2025 | 26.45 | 26.45 | 24.00 | 24.33 | 24.33 | -6.53% | 95,464 |
| Jul 25, 2025 | 26.01 | 26.21 | 25.91 | 26.03 | 26.03 | -0.08% | 20,286 |
| Jul 24, 2025 | 26.91 | 26.98 | 26.00 | 26.05 | 26.05 | -3.23% | 131,434 |
| Jul 23, 2025 | 27.39 | 27.39 | 26.65 | 26.92 | 26.92 | 0.15% | 88,542 |
| Jul 22, 2025 | 26.76 | 27.42 | 26.76 | 26.88 | 26.88 | -0.63% | 28,003 |
| Jul 21, 2025 | 27.52 | 27.76 | 26.94 | 27.05 | 27.05 | -1.28% | 43,124 |
| Jul 18, 2025 | 28.34 | 28.34 | 27.11 | 27.40 | 27.40 | -2.73% | 47,354 |
| Jul 17, 2025 | 28.05 | 28.51 | 28.05 | 28.17 | 28.17 | -0.74% | 11,912 |
| Jul 16, 2025 | 27.62 | 28.82 | 27.62 | 28.38 | 28.38 | 1.21% | 35,643 |
| Jul 15, 2025 | 28.68 | 28.76 | 27.93 | 28.04 | 28.04 | -2.23% | 76,494 |
| Jul 14, 2025 | 29.23 | 29.23 | 28.07 | 28.68 | 28.68 | 0.14% | 18,541 |
| Jul 11, 2025 | 27.96 | 28.95 | 27.78 | 28.64 | 28.64 | 2.14% | 26,326 |
| Jul 10, 2025 | 27.80 | 28.47 | 27.00 | 28.04 | 28.04 | -0.95% | 132,132 |
| Jul 9, 2025 | 28.06 | 28.42 | 27.95 | 28.31 | 28.31 | 0.57% | 48,526 |
| Jul 8, 2025 | 28.22 | 28.54 | 27.96 | 28.15 | 28.15 | -1.05% | 25,562 |
| Jul 7, 2025 | 28.69 | 28.90 | 28.30 | 28.45 | 28.45 | -1.76% | 39,699 |
| Jul 4, 2025 | 28.00 | 29.00 | 28.00 | 28.96 | 28.96 | 3.21% | 94,771 |
| Jul 3, 2025 | 28.11 | 28.52 | 28.00 | 28.06 | 28.06 | -1.06% | 48,237 |
| Jul 2, 2025 | 28.61 | 28.76 | 28.21 | 28.36 | 28.36 | -1.36% | 26,249 |
| Jul 1, 2025 | 28.79 | 29.20 | 28.48 | 28.75 | 28.75 | 0.31% | 79,262 |
| Jun 30, 2025 | 29.29 | 29.29 | 28.50 | 28.66 | 28.66 | -0.35% | 29,163 |
| Jun 27, 2025 | 28.70 | 29.22 | 28.62 | 28.76 | 28.76 | -0.66% | 51,611 |
| Jun 26, 2025 | 28.51 | 29.23 | 28.51 | 28.95 | 28.95 | 0.31% | 69,988 |