RDB Rasayans Limited (BOM:533608)
India · Delayed Price · Currency is INR 159.75
-1.85 (-1.14%)
At close: Oct 1, 2026
RDB Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |