RDB Rasayans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	164.95	164.95	159.65	159.90	159.90	-2.41%	10,568
May 6, 2026	167.85	167.85	161.45	163.85	163.85	0.74%	1,437
May 5, 2026	165.90	165.90	162.50	162.65	162.65	-1.03%	879
May 4, 2026	167.00	167.00	159.60	164.35	164.35	1.54%	1,359
Apr 30, 2026	165.90	165.90	161.10	161.85	161.85	-1.31%	884
Apr 29, 2026	166.95	167.05	160.00	164.00	164.00	-0.58%	10,998
Apr 28, 2026	167.70	167.70	161.95	164.95	164.95	0.06%	7,307
Apr 27, 2026	167.75	167.95	161.95	164.85	164.85	-0.21%	3,863
Apr 24, 2026	169.95	169.95	164.10	165.20	165.20	-1.20%	3,276
Apr 23, 2026	169.90	169.90	165.90	167.20	167.20	-1.12%	1,187
Apr 22, 2026	169.90	169.95	166.50	169.10	169.10	1.35%	4,491
Apr 21, 2026	171.45	171.45	165.20	166.85	166.85	-1.27%	4,834
Apr 20, 2026	168.00	170.65	165.00	169.00	169.00	1.38%	7,256
Apr 17, 2026	169.90	171.00	165.00	166.70	166.70	-0.92%	14,379
Apr 16, 2026	174.85	174.85	166.60	168.25	168.25	-1.75%	19,457
Apr 15, 2026	174.00	174.00	167.20	171.25	171.25	2.30%	4,198
Apr 13, 2026	169.00	171.50	166.40	167.40	167.40	-0.21%	6,127
Apr 10, 2026	172.15	172.15	166.40	167.75	167.75	0.12%	9,613
Apr 9, 2026	168.00	173.80	165.10	167.55	167.55	0.39%	7,091
Apr 8, 2026	169.00	169.85	165.05	166.90	166.90	4.12%	44,536
Apr 7, 2026	165.00	165.00	157.55	160.30	160.30	0.72%	28,946
Apr 6, 2026	165.00	169.90	155.40	159.15	159.15	-0.53%	33,388
Apr 2, 2026	165.85	169.90	158.10	160.00	160.00	-3.96%	21,706
Apr 1, 2026	165.00	169.90	163.65	166.60	166.60	4.32%	8,459
Mar 30, 2026	166.00	169.95	157.00	159.70	159.70	-3.42%	28,207
Mar 27, 2026	169.95	169.95	162.50	165.35	165.35	0.64%	24,167
Mar 25, 2026	170.00	172.70	163.60	164.30	164.30	-0.27%	12,875
Mar 24, 2026	171.20	173.00	164.05	164.75	164.75	-1.73%	21,470
Mar 23, 2026	172.00	172.00	162.00	167.65	167.65	-0.21%	5,080
Mar 20, 2026	175.70	175.70	165.75	168.00	168.00	-1.47%	28,296
Mar 19, 2026	174.00	174.00	168.75	170.50	170.50	-0.55%	8,014
Mar 18, 2026	173.00	178.00	167.55	171.45	171.45	1.24%	14,296
Mar 17, 2026	167.45	172.00	163.95	169.35	169.35	3.36%	29,212
Mar 16, 2026	167.00	168.45	156.00	163.85	163.85	-0.64%	10,643
Mar 13, 2026	171.95	171.95	160.60	164.90	164.90	-2.89%	2,471
Mar 12, 2026	172.95	172.95	164.00	169.80	169.80	1.04%	565
Mar 11, 2026	171.00	173.90	166.20	168.05	168.05	0.09%	16,956
Mar 10, 2026	173.00	173.85	162.30	167.90	167.90	0.72%	1,237
Mar 9, 2026	174.35	174.90	165.50	166.70	166.70	-4.14%	7,251
Mar 6, 2026	176.50	176.50	168.75	173.90	173.90	0.20%	11,944
Mar 5, 2026	178.70	178.70	170.00	173.55	173.55	0.32%	21,929
Mar 4, 2026	176.20	176.50	168.00	173.00	173.00	0.44%	9,267
Mar 2, 2026	167.00	180.00	167.00	172.25	172.25	0.70%	30,950
Feb 27, 2026	165.80	171.95	162.25	171.05	171.05	5.39%	27,521
Feb 26, 2026	163.00	166.00	162.00	162.30	162.30	-0.25%	1,636
Feb 25, 2026	164.25	164.85	158.75	162.70	162.70	0.99%	8,799
Feb 24, 2026	166.95	166.95	161.00	161.10	161.10	-0.95%	5,876
Feb 23, 2026	161.00	164.95	160.30	162.65	162.65	1.37%	1,923
Feb 20, 2026	160.30	167.95	158.05	160.45	160.45	0.06%	27,207
Feb 19, 2026	156.20	163.55	156.20	160.35	160.35	1.26%	3,985