RDB Rasayans Limited (BOM:533608)
India · Delayed Price · Currency is INR 162.80
+0.60 (0.37%)
At close: Jul 31, 2026
RDB Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 149.90 | 149.90 | 142.00 | 143.35 | 143.35 | -0.24% | 1,603 |
| Jun 10, 2026 | 153.95 | 153.95 | 143.50 | 143.70 | 143.70 | -1.91% | 1,094 |
| Jun 9, 2026 | 143.00 | 154.00 | 143.00 | 146.50 | 146.50 | -0.10% | 2,744 |
| Jun 8, 2026 | 148.95 | 148.95 | 146.45 | 146.65 | 146.65 | -2.36% | 1,253 |
| Jun 5, 2026 | 144.05 | 160.00 | 142.35 | 150.20 | 150.20 | 4.27% | 6,349 |
| Jun 4, 2026 | 148.95 | 148.95 | 142.80 | 144.05 | 144.05 | -2.60% | 2,050 |
| Jun 3, 2026 | 149.90 | 149.90 | 143.60 | 147.90 | 147.90 | 0.92% | 3,208 |
| Jun 2, 2026 | 146.95 | 151.00 | 146.00 | 146.55 | 146.55 | 0.41% | 4,443 |
| Jun 1, 2026 | 141.30 | 147.95 | 139.00 | 145.95 | 145.95 | 3.29% | 5,370 |
| May 29, 2026 | 147.55 | 151.45 | 138.25 | 141.30 | 141.30 | -5.42% | 22,749 |
| May 27, 2026 | 152.00 | 152.00 | 148.30 | 149.40 | 149.40 | -1.06% | 7,053 |
| May 26, 2026 | 154.00 | 154.00 | 149.20 | 151.00 | 151.00 | -0.82% | 7,470 |
| May 25, 2026 | 151.00 | 158.85 | 150.00 | 152.25 | 152.25 | 1.74% | 11,488 |
| May 22, 2026 | 149.10 | 154.15 | 146.40 | 149.65 | 149.65 | -0.40% | 3,289 |
| May 21, 2026 | 153.80 | 153.80 | 145.10 | 150.25 | 150.25 | 0.74% | 4,473 |