RDB Rasayans Limited (BOM:533608)
India · Delayed Price · Currency is INR 134.00
-5.45 (-3.91%)
At close: Oct 23, 2026
RDB Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 144.80 | 144.80 | 132.00 | 134.00 | 134.00 | -3.91% | 6,993 |
| Oct 22, 2026 | 141.95 | 141.95 | 135.80 | 139.45 | 139.45 | 2.92% | 1,593 |
| Oct 21, 2026 | 147.00 | 147.00 | 135.00 | 135.50 | 135.50 | -4.64% | 6,490 |
| Oct 19, 2026 | 152.90 | 152.90 | 140.00 | 142.10 | 142.10 | -5.77% | 11,732 |
| Oct 16, 2026 | 160.00 | 160.30 | 146.10 | 150.80 | 150.80 | -4.53% | 12,302 |
| Oct 15, 2026 | 163.00 | 163.00 | 155.80 | 157.95 | 157.95 | -0.25% | 2,746 |
| Oct 14, 2026 | 159.45 | 163.00 | 157.00 | 158.35 | 158.35 | 0.64% | 3,235 |
| Oct 13, 2026 | 163.95 | 163.95 | 156.05 | 157.35 | 157.35 | -0.54% | 3,231 |
| Oct 12, 2026 | 161.90 | 161.90 | 157.85 | 158.20 | 158.20 | 0.60% | 8,507 |
| Oct 9, 2026 | 159.90 | 159.90 | 157.15 | 157.25 | 157.25 | -0.22% | 2,508 |
| Oct 8, 2026 | 162.65 | 162.65 | 156.60 | 157.60 | 157.60 | -1.90% | 4,063 |
| Oct 7, 2026 | 161.90 | 162.95 | 159.20 | 160.65 | 160.65 | 0.41% | 2,353 |
| Oct 6, 2026 | 163.75 | 163.75 | 159.00 | 160.00 | 160.00 | -0.40% | 6,103 |
| Oct 5, 2026 | 160.40 | 164.20 | 158.40 | 160.65 | 160.65 | 0.56% | 14,296 |
| Oct 1, 2026 | 164.45 | 164.45 | 159.55 | 159.75 | 159.75 | -1.14% | 1,156 |
| Sep 30, 2026 | 164.70 | 164.70 | 160.60 | 161.60 | 161.60 | -0.43% | 1,403 |
| Sep 29, 2026 | 164.00 | 164.00 | 160.40 | 162.30 | 162.30 | 0.78% | 3,640 |
| Sep 28, 2026 | 165.90 | 165.90 | 159.00 | 161.05 | 161.05 | -0.65% | 4,209 |
| Sep 25, 2026 | 166.85 | 166.85 | 160.50 | 162.10 | 162.10 | 0.12% | 8,247 |
| Sep 24, 2026 | 161.00 | 163.90 | 160.15 | 161.90 | 161.90 | 0.15% | 6,444 |
| Sep 23, 2026 | 165.85 | 165.85 | 160.25 | 161.65 | 161.65 | -0.40% | 18,572 |
| Sep 22, 2026 | 167.65 | 167.65 | 159.35 | 162.30 | 162.30 | 0.12% | 3,148 |
| Sep 21, 2026 | 164.00 | 167.85 | 157.60 | 162.10 | 162.10 | -1.34% | 7,848 |
| Sep 18, 2026 | 165.90 | 169.00 | 162.05 | 164.30 | 164.30 | 0.09% | 14,840 |
| Sep 17, 2026 | 166.50 | 169.00 | 162.00 | 164.15 | 164.15 | 0.46% | 1,508 |
| Sep 16, 2026 | 169.85 | 169.85 | 162.00 | 163.40 | 163.40 | -1.74% | 1,269 |
| Sep 15, 2026 | 170.00 | 172.45 | 165.40 | 166.30 | 166.30 | -1.28% | 3,785 |
| Sep 11, 2026 | 167.00 | 169.85 | 165.35 | 168.45 | 168.45 | 0.45% | 8,164 |
| Sep 10, 2026 | 168.00 | 171.00 | 163.30 | 167.70 | 167.70 | 1.73% | 7,261 |
| Sep 9, 2026 | 168.90 | 168.90 | 163.00 | 164.85 | 164.85 | -0.72% | 3,838 |
| Sep 8, 2026 | 166.00 | 169.00 | 162.25 | 166.05 | 166.05 | 0.33% | 6,052 |
| Sep 7, 2026 | 171.00 | 171.00 | 165.10 | 165.50 | 165.50 | 0.82% | 11,389 |
| Sep 4, 2026 | 170.00 | 170.00 | 163.65 | 164.15 | 164.15 | -1.94% | 6,517 |
| Sep 3, 2026 | 166.95 | 169.00 | 163.30 | 167.40 | 167.40 | 2.14% | 5,564 |
| Sep 2, 2026 | 169.45 | 170.80 | 162.00 | 163.90 | 163.90 | -2.12% | 12,292 |
| Sep 1, 2026 | 171.00 | 171.50 | 165.25 | 167.45 | 167.45 | 0.66% | 1,247 |
| Aug 31, 2026 | 171.90 | 171.90 | 166.25 | 166.35 | 166.35 | -1.68% | 3,629 |
| Aug 28, 2026 | 174.80 | 174.80 | 166.05 | 169.20 | 169.20 | -0.15% | 5,180 |
| Aug 27, 2026 | 172.45 | 174.90 | 168.00 | 169.45 | 169.45 | -0.35% | 11,456 |
| Aug 26, 2026 | 175.00 | 176.50 | 169.15 | 170.05 | 170.05 | -0.76% | 4,803 |
| Aug 25, 2026 | 172.90 | 175.75 | 170.00 | 171.35 | 171.35 | -0.12% | 17,185 |
| Aug 24, 2026 | 173.75 | 173.75 | 170.75 | 171.55 | 171.55 | 0.53% | 27,268 |
| 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 |