RDB Rasayans Limited (BOM:533608)
India · Delayed Price · Currency is INR 170.65
+0.15 (0.09%)
At close: Aug 21, 2026
RDB Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 171.05 | 171.50 | 168.80 | 170.65 | 170.65 | 0.09% | 8,115 |
| Aug 20, 2026 | 174.90 | 175.00 | 170.35 | 170.50 | 170.50 | -0.84% | 6,497 |
| Aug 19, 2026 | 177.50 | 177.50 | 168.50 | 171.95 | 171.95 | -0.58% | 24,290 |
| Aug 18, 2026 | 175.00 | 179.85 | 170.95 | 172.95 | 172.95 | -0.26% | 7,527 |
| Aug 17, 2026 | 174.00 | 179.00 | 169.00 | 173.40 | 173.40 | 2.06% | 26,856 |
| Aug 14, 2026 | 172.00 | 172.00 | 167.70 | 169.90 | 169.90 | 3.53% | 26,505 |
| Aug 13, 2026 | 169.70 | 169.70 | 161.50 | 164.10 | 164.10 | 0.06% | 1,281 |
| Aug 12, 2026 | 162.15 | 166.55 | 162.15 | 164.00 | 164.00 | -0.94% | 865 |
| Aug 11, 2026 | 169.95 | 169.95 | 162.30 | 165.55 | 165.55 | 0.33% | 3,178 |
| Aug 10, 2026 | 166.90 | 172.85 | 163.25 | 165.00 | 165.00 | -3.87% | 17,778 |
| Aug 7, 2026 | 165.00 | 177.00 | 165.00 | 171.65 | 171.65 | 4.51% | 26,446 |
| Aug 6, 2026 | 167.50 | 167.50 | 161.35 | 164.25 | 164.25 | 0.49% | 12,373 |
| Aug 5, 2026 | 164.50 | 164.95 | 161.50 | 163.45 | 163.45 | 0.55% | 6,697 |
| Aug 4, 2026 | 164.95 | 167.25 | 161.60 | 162.55 | 162.55 | 1.21% | 2,189 |
| Aug 3, 2026 | 165.00 | 168.65 | 160.30 | 160.60 | 160.60 | -1.35% | 23,825 |
| Jul 31, 2026 | 164.85 | 164.95 | 160.60 | 162.80 | 162.80 | 0.37% | 10,732 |
| Jul 30, 2026 | 165.80 | 165.80 | 160.00 | 162.20 | 162.20 | -1.01% | 4,671 |
| Jul 29, 2026 | 165.95 | 165.95 | 160.00 | 163.85 | 163.85 | 1.68% | 7,665 |
| Jul 28, 2026 | 164.80 | 164.80 | 160.00 | 161.15 | 161.15 | -0.06% | 5,279 |
| Jul 27, 2026 | 166.50 | 166.50 | 160.75 | 161.25 | 161.25 | 0.19% | 832 |
| Jul 24, 2026 | 166.75 | 166.75 | 157.00 | 160.95 | 160.95 | -1.35% | 2,121 |
| Jul 23, 2026 | 168.95 | 168.95 | 159.95 | 163.15 | 163.15 | 0.21% | 10,788 |
| Jul 22, 2026 | 167.00 | 169.80 | 162.30 | 162.80 | 162.80 | -1.87% | 14,671 |
| Jul 21, 2026 | 167.00 | 167.00 | 163.00 | 165.90 | 165.90 | 1.00% | 2,500 |
| Jul 20, 2026 | 167.90 | 167.90 | 162.00 | 164.25 | 164.25 | 0.64% | 6,114 |
| Jul 17, 2026 | 167.50 | 168.95 | 160.15 | 163.20 | 163.20 | -0.73% | 6,025 |
| Jul 16, 2026 | 165.95 | 168.45 | 162.05 | 164.40 | 164.40 | 1.17% | 16,821 |
| Jul 15, 2026 | 163.00 | 164.90 | 160.55 | 162.50 | 162.50 | 1.34% | 19,070 |
| Jul 14, 2026 | 161.00 | 163.00 | 154.95 | 160.35 | 160.35 | 1.46% | 24,239 |
| Jul 13, 2026 | 162.70 | 162.70 | 151.60 | 158.05 | 158.05 | 0.41% | 16,133 |
| Jul 10, 2026 | 162.95 | 162.95 | 157.00 | 157.40 | 157.40 | -1.25% | 7,538 |
| Jul 9, 2026 | 161.00 | 164.00 | 156.30 | 159.40 | 159.40 | 0.16% | 15,135 |
| Jul 8, 2026 | 159.70 | 162.00 | 156.00 | 159.15 | 159.15 | 0.57% | 32,931 |
| Jul 7, 2026 | 153.50 | 162.00 | 153.50 | 158.25 | 158.25 | 3.47% | 81,347 |
| Jul 6, 2026 | 154.00 | 156.95 | 150.00 | 152.95 | 152.95 | 1.12% | 14,849 |
| Jul 3, 2026 | 158.00 | 158.00 | 150.60 | 151.25 | 151.25 | -1.53% | 3,203 |
| Jul 2, 2026 | 159.85 | 166.00 | 153.10 | 153.60 | 153.60 | -1.60% | 26,415 |
| Jul 1, 2026 | 154.95 | 159.80 | 151.05 | 156.10 | 156.10 | 2.80% | 34,640 |
| Jun 30, 2026 | 150.10 | 156.10 | 150.00 | 151.85 | 151.85 | 0.70% | 4,250 |
| Jun 29, 2026 | 156.00 | 157.95 | 149.00 | 150.80 | 150.80 | -2.87% | 9,444 |
| Jun 25, 2026 | 157.00 | 159.00 | 151.40 | 155.25 | 155.25 | 1.14% | 8,745 |
| Jun 24, 2026 | 154.70 | 156.00 | 149.95 | 153.50 | 153.50 | 1.09% | 14,790 |
| Jun 23, 2026 | 153.90 | 153.90 | 150.00 | 151.85 | 151.85 | 0.56% | 7,826 |
| Jun 22, 2026 | 154.45 | 154.80 | 150.25 | 151.00 | 151.00 | -0.40% | 13,749 |
| Jun 19, 2026 | 153.95 | 153.95 | 147.15 | 151.60 | 151.60 | -0.39% | 11,404 |
| Jun 18, 2026 | 152.90 | 154.65 | 152.00 | 152.20 | 152.20 | -1.04% | 2,916 |
| Jun 17, 2026 | 154.95 | 154.95 | 150.15 | 153.80 | 153.80 | 2.60% | 36,678 |
| Jun 16, 2026 | 153.95 | 156.95 | 147.95 | 149.90 | 149.90 | -0.99% | 5,351 |
| Jun 15, 2026 | 148.90 | 157.15 | 146.20 | 151.40 | 151.40 | 2.92% | 14,971 |
| Jun 12, 2026 | 149.45 | 149.45 | 140.50 | 147.10 | 147.10 | 2.62% | 7,803 |