RDB Rasayans Limited (BOM:533608)
India · Delayed Price · Currency is INR 167.90
-5.40 (-3.12%)
At close: Jan 21, 2026
RDB Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 183.00 | 183.00 | 172.20 | 173.20 | 173.20 | -2.70% | 940 |
| Jan 22, 2026 | 175.90 | 181.00 | 170.45 | 178.00 | 178.00 | 6.02% | 5,765 |
| Jan 21, 2026 | 172.00 | 177.00 | 162.65 | 167.90 | 167.90 | -3.12% | 9,219 |
| Jan 20, 2026 | 189.00 | 189.00 | 172.00 | 173.30 | 173.30 | -5.82% | 17,655 |
| Jan 19, 2026 | 185.20 | 188.00 | 182.00 | 184.00 | 184.00 | -0.65% | 9,260 |
| Jan 16, 2026 | 188.40 | 192.00 | 182.10 | 185.20 | 185.20 | 0.24% | 48,942 |
| Jan 14, 2026 | 185.50 | 187.85 | 181.00 | 184.75 | 184.75 | 1.15% | 19,585 |
| Jan 13, 2026 | 187.70 | 187.70 | 180.00 | 182.65 | 182.65 | -0.90% | 37,314 |
| Jan 12, 2026 | 184.80 | 184.95 | 177.30 | 184.30 | 184.30 | 1.40% | 50,213 |
| Jan 9, 2026 | 189.90 | 189.90 | 178.10 | 181.75 | 181.75 | -3.56% | 55,796 |
| Jan 8, 2026 | 186.70 | 190.00 | 184.10 | 188.45 | 188.45 | 2.61% | 87,346 |
| Jan 7, 2026 | 184.00 | 186.90 | 180.00 | 183.65 | 183.65 | 1.24% | 178,645 |
| Jan 6, 2026 | 184.65 | 184.65 | 180.00 | 181.40 | 181.40 | -0.19% | 8,864 |
| Jan 5, 2026 | 187.85 | 187.85 | 180.10 | 181.75 | 181.75 | -0.49% | 61,907 |
| Jan 2, 2026 | 184.90 | 184.90 | 178.65 | 182.65 | 182.65 | 0.69% | 23,416 |
| Jan 1, 2026 | 183.85 | 185.00 | 178.00 | 181.40 | 181.40 | -0.49% | 20,955 |
| Dec 31, 2025 | 186.20 | 189.00 | 180.00 | 182.30 | 182.30 | 0.80% | 40,373 |
| Dec 30, 2025 | 183.00 | 184.80 | 178.20 | 180.85 | 180.85 | 0.11% | 35,861 |
| Dec 29, 2025 | 176.65 | 185.00 | 176.65 | 180.65 | 180.65 | 2.50% | 122,883 |
| Dec 26, 2025 | 178.90 | 183.00 | 172.50 | 176.25 | 176.25 | -0.40% | 58,542 |
| Dec 24, 2025 | 176.00 | 179.00 | 172.10 | 176.95 | 176.95 | 3.39% | 70,347 |
| Dec 23, 2025 | 177.50 | 177.50 | 170.00 | 171.15 | 171.15 | -2.73% | 22,391 |
| Dec 22, 2025 | 174.90 | 178.50 | 171.50 | 175.95 | 175.95 | 2.36% | 76,884 |
| Dec 19, 2025 | 175.45 | 175.45 | 168.10 | 171.90 | 171.90 | 0.59% | 8,593 |
| Dec 18, 2025 | 168.00 | 174.85 | 162.35 | 170.90 | 170.90 | 4.78% | 61,115 |
| Dec 17, 2025 | 165.90 | 166.90 | 159.10 | 163.10 | 163.10 | 0.83% | 2,178 |
| Dec 16, 2025 | 168.95 | 168.95 | 158.40 | 161.75 | 161.75 | -3.03% | 7,330 |
| Dec 15, 2025 | 169.50 | 169.50 | 162.15 | 166.80 | 166.80 | 1.74% | 7,424 |
| Dec 12, 2025 | 166.50 | 169.40 | 162.20 | 163.95 | 163.95 | -0.15% | 15,991 |
| Dec 11, 2025 | 164.90 | 165.50 | 159.50 | 164.20 | 164.20 | 1.70% | 24,456 |
| Dec 10, 2025 | 160.00 | 165.00 | 156.05 | 161.45 | 161.45 | 3.00% | 40,754 |
| Dec 9, 2025 | 159.00 | 159.80 | 152.15 | 156.75 | 156.75 | 0.38% | 7,483 |
| Dec 8, 2025 | 165.75 | 165.75 | 155.00 | 156.15 | 156.15 | -2.35% | 6,684 |
| Dec 5, 2025 | 156.30 | 161.40 | 156.30 | 159.90 | 159.90 | -0.03% | 4,085 |
| Dec 4, 2025 | 160.35 | 160.65 | 158.00 | 159.95 | 159.95 | -0.44% | 2,667 |
| Dec 3, 2025 | 160.05 | 161.40 | 157.80 | 160.65 | 160.65 | -0.16% | 5,457 |
| Dec 2, 2025 | 162.60 | 162.60 | 160.00 | 160.90 | 160.90 | 0.47% | 3,029 |
| Dec 1, 2025 | 163.30 | 163.30 | 158.25 | 160.15 | 160.15 | 0.06% | 11,374 |
| Nov 28, 2025 | 159.95 | 161.50 | 157.75 | 160.05 | 160.05 | 1.62% | 2,236 |
| Nov 27, 2025 | 161.80 | 161.80 | 157.30 | 157.50 | 157.50 | -1.90% | 1,324 |
| Nov 26, 2025 | 162.70 | 162.70 | 158.00 | 160.55 | 160.55 | 2.10% | 1,720 |
| Nov 25, 2025 | 160.75 | 160.75 | 156.00 | 157.25 | 157.25 | -0.47% | 1,583 |
| Nov 24, 2025 | 158.20 | 162.55 | 155.45 | 158.00 | 158.00 | -2.26% | 8,702 |
| Nov 21, 2025 | 160.30 | 163.95 | 160.30 | 161.65 | 161.65 | -0.61% | 1,256 |
| Nov 20, 2025 | 164.00 | 164.50 | 160.45 | 162.65 | 162.65 | -0.91% | 4,033 |
| Nov 19, 2025 | 165.00 | 166.50 | 163.00 | 164.15 | 164.15 | 1.14% | 2,640 |
| Nov 18, 2025 | 157.60 | 165.85 | 157.60 | 162.30 | 162.30 | 1.47% | 14,544 |
| Nov 17, 2025 | 159.00 | 165.00 | 157.20 | 159.95 | 159.95 | 5.68% | 23,945 |
| Nov 14, 2025 | 148.50 | 154.90 | 148.50 | 151.35 | 151.35 | 0.90% | 3,227 |
| Nov 13, 2025 | 156.90 | 156.90 | 149.90 | 150.00 | 150.00 | -0.10% | 3,277 |