RDB Rasayans Limited (BOM:533608)
India · Delayed Price · Currency is INR 168.25
-3.00 (-1.75%)
At close: Apr 16, 2026
RDB Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 163.60 | 163.60 | 157.20 | 158.35 | 158.35 | -2.01% | 3,173 |
| Feb 17, 2026 | 168.30 | 168.30 | 159.00 | 161.60 | 161.60 | 0.22% | 21,417 |
| Feb 16, 2026 | 163.95 | 167.00 | 155.55 | 161.25 | 161.25 | 0.81% | 18,390 |
| Feb 13, 2026 | 155.05 | 162.55 | 155.05 | 159.95 | 159.95 | -0.90% | 7,829 |
| Feb 12, 2026 | 161.45 | 165.85 | 161.00 | 161.40 | 161.40 | 0.47% | 785 |
| Feb 11, 2026 | 174.70 | 174.70 | 157.00 | 160.65 | 160.65 | -6.73% | 16,064 |
| Feb 10, 2026 | 176.95 | 176.95 | 169.00 | 172.25 | 172.25 | -0.26% | 7,533 |
| Feb 9, 2026 | 175.90 | 175.90 | 167.65 | 172.70 | 172.70 | 4.41% | 5,592 |
| Feb 6, 2026 | 171.00 | 171.00 | 162.00 | 165.40 | 165.40 | -1.19% | 5,196 |
| Feb 5, 2026 | 173.50 | 173.50 | 163.15 | 167.40 | 167.40 | -0.98% | 2,553 |
| Feb 4, 2026 | 170.80 | 174.95 | 167.00 | 169.05 | 169.05 | -1.02% | 3,230 |
| Feb 3, 2026 | 168.90 | 174.00 | 165.10 | 170.80 | 170.80 | 2.52% | 5,642 |
| Feb 2, 2026 | 169.80 | 169.80 | 163.50 | 166.60 | 166.60 | 4.03% | 3,114 |
| Feb 1, 2026 | 161.75 | 174.75 | 157.30 | 160.15 | 160.15 | -0.99% | 5,029 |
| Jan 30, 2026 | 166.80 | 173.80 | 158.60 | 161.75 | 161.75 | -2.65% | 16,756 |