Rudra Global Infra Products Limited (BOM:539226)
India · Delayed Price · Currency is INR 23.09
-0.07 (-0.30%)
At close: Jan 20, 2026
BOM:539226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.32 | 23.32 | 21.91 | 22.24 | 22.24 | -3.68% | 53,102 |
| Jan 20, 2026 | 24.85 | 26.85 | 21.90 | 23.09 | 23.09 | -0.30% | 534,649 |
| Jan 19, 2026 | 23.75 | 23.75 | 22.77 | 23.16 | 23.16 | -2.69% | 32,140 |
| Jan 16, 2026 | 23.51 | 24.62 | 23.51 | 23.80 | 23.80 | -3.95% | 29,838 |
| Jan 14, 2026 | 25.00 | 26.54 | 24.51 | 24.78 | 24.78 | -0.48% | 30,053 |
| Jan 13, 2026 | 23.20 | 25.00 | 23.20 | 24.90 | 24.90 | 4.27% | 20,731 |
| Jan 12, 2026 | 24.90 | 24.90 | 23.40 | 23.88 | 23.88 | -2.85% | 32,470 |
| Jan 9, 2026 | 25.00 | 25.15 | 24.10 | 24.58 | 24.58 | -2.27% | 11,073 |
| Jan 8, 2026 | 25.34 | 25.80 | 25.10 | 25.15 | 25.15 | -0.75% | 7,877 |
| Jan 7, 2026 | 25.20 | 26.23 | 25.20 | 25.34 | 25.34 | -0.35% | 29,408 |
| Jan 6, 2026 | 25.88 | 25.99 | 24.70 | 25.43 | 25.43 | -1.74% | 59,310 |
| Jan 5, 2026 | 25.61 | 26.69 | 25.31 | 25.88 | 25.88 | -0.61% | 33,908 |
| Jan 2, 2026 | 25.27 | 26.27 | 25.27 | 26.04 | 26.04 | 0.62% | 10,950 |
| Jan 1, 2026 | 27.38 | 27.38 | 25.16 | 25.88 | 25.88 | 2.21% | 16,574 |
| Dec 31, 2025 | 25.83 | 26.03 | 25.15 | 25.32 | 25.32 | 0.68% | 8,482 |
| Dec 30, 2025 | 26.22 | 26.80 | 24.80 | 25.15 | 25.15 | -3.86% | 29,733 |
| Dec 29, 2025 | 25.96 | 26.75 | 24.20 | 26.16 | 26.16 | 0.77% | 608,941 |
| Dec 26, 2025 | 25.54 | 26.24 | 25.54 | 25.96 | 25.96 | 1.64% | 6,306 |
| Dec 24, 2025 | 27.33 | 27.33 | 25.40 | 25.54 | 25.54 | -1.92% | 23,211 |
| Dec 23, 2025 | 26.80 | 27.19 | 25.49 | 26.04 | 26.04 | -0.50% | 41,087 |
| Dec 22, 2025 | 29.00 | 29.60 | 25.74 | 26.17 | 26.17 | -4.70% | 288,196 |
| Dec 19, 2025 | 26.00 | 28.87 | 25.99 | 27.46 | 27.46 | 4.81% | 237,086 |
| Dec 18, 2025 | 22.55 | 26.20 | 22.17 | 26.20 | 26.20 | 19.96% | 343,449 |
| Dec 17, 2025 | 22.06 | 22.39 | 21.61 | 21.84 | 21.84 | -0.55% | 16,901 |
| Dec 16, 2025 | 22.25 | 22.25 | 21.76 | 21.96 | 21.96 | -0.95% | 40,231 |
| Dec 15, 2025 | 22.48 | 22.48 | 21.90 | 22.17 | 22.17 | 0.14% | 17,035 |
| Dec 12, 2025 | 21.89 | 22.48 | 21.89 | 22.14 | 22.14 | 1.14% | 25,073 |
| Dec 11, 2025 | 22.74 | 22.75 | 21.50 | 21.89 | 21.89 | -1.49% | 21,297 |
| Dec 10, 2025 | 22.26 | 22.95 | 22.13 | 22.22 | 22.22 | -0.18% | 22,458 |
| Dec 9, 2025 | 23.90 | 23.90 | 21.90 | 22.26 | 22.26 | -3.22% | 38,470 |
| Dec 8, 2025 | 23.16 | 23.70 | 22.90 | 23.00 | 23.00 | -3.08% | 42,416 |
| Dec 5, 2025 | 24.28 | 24.28 | 23.50 | 23.73 | 23.73 | -1.66% | 30,796 |
| Dec 4, 2025 | 24.85 | 24.85 | 24.00 | 24.13 | 24.13 | -0.94% | 14,049 |
| Dec 3, 2025 | 24.30 | 24.70 | 23.70 | 24.36 | 24.36 | 2.27% | 44,928 |
| Dec 2, 2025 | 24.14 | 24.15 | 23.67 | 23.82 | 23.82 | -1.08% | 29,292 |
| Dec 1, 2025 | 24.25 | 24.30 | 23.56 | 24.08 | 24.08 | -0.12% | 15,662 |
| Nov 28, 2025 | 23.40 | 24.20 | 23.12 | 24.11 | 24.11 | 3.08% | 15,995 |
| Nov 27, 2025 | 23.54 | 23.54 | 23.06 | 23.39 | 23.39 | 1.17% | 20,945 |
| Nov 26, 2025 | 23.61 | 23.61 | 23.00 | 23.12 | 23.12 | -0.13% | 42,541 |
| Nov 25, 2025 | 24.20 | 24.20 | 23.00 | 23.15 | 23.15 | -0.98% | 30,906 |
| Nov 24, 2025 | 24.25 | 24.25 | 23.30 | 23.38 | 23.38 | -0.68% | 17,801 |
| Nov 21, 2025 | 24.32 | 24.32 | 23.48 | 23.54 | 23.54 | -1.96% | 34,642 |
| Nov 20, 2025 | 24.16 | 24.39 | 24.00 | 24.01 | 24.01 | -0.33% | 26,213 |
| Nov 19, 2025 | 24.33 | 24.89 | 24.05 | 24.09 | 24.09 | -0.99% | 16,952 |
| Nov 18, 2025 | 24.55 | 25.45 | 24.16 | 24.33 | 24.33 | -2.56% | 47,928 |
| Nov 17, 2025 | 26.10 | 26.10 | 24.80 | 24.97 | 24.97 | -5.17% | 114,645 |
| Nov 14, 2025 | 25.10 | 27.00 | 23.80 | 26.33 | 26.33 | 4.53% | 183,053 |
| Nov 13, 2025 | 26.20 | 26.20 | 24.03 | 25.19 | 25.19 | -1.49% | 58,111 |
| Nov 12, 2025 | 25.70 | 26.00 | 25.22 | 25.57 | 25.57 | 0.39% | 36,909 |
| Nov 11, 2025 | 27.11 | 27.11 | 25.00 | 25.47 | 25.47 | -2.45% | 81,719 |