RDB Rasayans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	151.50	151.60	148.20	149.15	149.15	-1.39%	141
May 19, 2026	151.85	152.65	149.05	151.25	151.25	2.33%	888
May 18, 2026	155.85	155.85	145.10	147.80	147.80	-2.31%	3,184
May 15, 2026	151.60	157.95	151.10	151.30	151.30	-2.20%	637
May 14, 2026	158.95	158.95	153.05	154.70	154.70	0.06%	786
May 13, 2026	154.90	154.90	150.00	154.60	154.60	2.66%	1,040
May 12, 2026	156.05	159.95	150.00	150.60	150.60	-3.49%	4,660
May 11, 2026	161.00	161.00	154.20	156.05	156.05	0.22%	6,451
May 8, 2026	164.50	164.50	153.05	155.70	155.70	-2.63%	24,242
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