Rudra Global Infra Products Limited (BOM:539226)
India · Delayed Price · Currency is INR 16.02
-0.20 (-1.23%)
At close: Jul 23, 2026
BOM:539226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 16.30 | 16.42 | 16.01 | 16.02 | 16.02 | -1.23% | 10,058 |
| Jul 22, 2026 | 17.00 | 17.01 | 16.16 | 16.22 | 16.22 | -4.59% | 25,693 |
| Jul 21, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -2.02% | 3,973 |
| Jul 20, 2026 | 17.00 | 17.35 | 16.63 | 17.35 | 17.35 | 1.11% | 5,496 |
| Jul 17, 2026 | 17.11 | 17.42 | 17.11 | 17.16 | 17.16 | -1.32% | 5,847 |
| Jul 16, 2026 | 17.40 | 17.40 | 17.14 | 17.39 | 17.39 | -0.06% | 7,036 |
| Jul 15, 2026 | 17.16 | 17.40 | 17.16 | 17.40 | 17.40 | 1.81% | 621 |
| Jul 14, 2026 | 17.19 | 17.45 | 17.09 | 17.09 | 17.09 | -1.21% | 4,202 |
| Jul 13, 2026 | 17.11 | 17.40 | 17.03 | 17.30 | 17.30 | -0.57% | 10,358 |
| Jul 10, 2026 | 17.20 | 17.43 | 17.20 | 17.40 | 17.40 | 1.64% | 2,531 |
| Jul 9, 2026 | 17.34 | 17.34 | 17.10 | 17.12 | 17.12 | -1.55% | 8,706 |
| Jul 8, 2026 | 17.19 | 17.48 | 16.75 | 17.39 | 17.39 | 1.16% | 5,898 |
| Jul 7, 2026 | 17.32 | 17.49 | 17.06 | 17.19 | 17.19 | -0.75% | 4,826 |
| Jul 6, 2026 | 17.59 | 17.59 | 17.12 | 17.32 | 17.32 | -0.46% | 3,911 |
| Jul 3, 2026 | 17.33 | 17.40 | 17.18 | 17.40 | 17.40 | 0.87% | 529 |
| Jul 2, 2026 | 17.69 | 17.70 | 17.14 | 17.25 | 17.25 | 1.41% | 8,197 |
| Jul 1, 2026 | 17.36 | 17.37 | 16.61 | 17.01 | 17.01 | -2.19% | 14,484 |
| Jun 30, 2026 | 16.82 | 17.60 | 16.82 | 17.39 | 17.39 | 1.34% | 376 |
| Jun 29, 2026 | 17.02 | 17.25 | 17.02 | 17.16 | 17.16 | -2.05% | 7,234 |
| Jun 25, 2026 | 17.73 | 17.73 | 17.50 | 17.52 | 17.52 | -1.24% | 6,506 |
| Jun 24, 2026 | 17.85 | 17.85 | 17.32 | 17.74 | 17.74 | -0.34% | 1,441 |
| Jun 23, 2026 | 17.99 | 17.99 | 17.75 | 17.80 | 17.80 | 1.42% | 1,478 |
| Jun 22, 2026 | 18.05 | 18.05 | 17.39 | 17.55 | 17.55 | -2.45% | 9,881 |
| Jun 19, 2026 | 18.40 | 18.74 | 17.80 | 17.99 | 17.99 | -2.23% | 74,276 |
| Jun 18, 2026 | 18.65 | 18.65 | 18.30 | 18.40 | 18.40 | -1.08% | 13,029 |
| Jun 17, 2026 | 18.37 | 18.80 | 18.19 | 18.60 | 18.60 | 3.28% | 4,693 |
| Jun 16, 2026 | 18.00 | 18.49 | 18.00 | 18.01 | 18.01 | -0.11% | 3,883 |
| Jun 15, 2026 | 18.47 | 18.47 | 17.62 | 18.03 | 18.03 | 0.50% | 8,017 |
| Jun 12, 2026 | 17.62 | 17.97 | 17.40 | 17.94 | 17.94 | 1.82% | 6,316 |
| Jun 11, 2026 | 17.01 | 17.78 | 17.01 | 17.62 | 17.62 | 0.69% | 1,638 |
| Jun 10, 2026 | 17.85 | 18.24 | 17.50 | 17.50 | 17.50 | -1.96% | 4,869 |
| Jun 9, 2026 | 17.99 | 18.17 | 17.75 | 17.85 | 17.85 | 0.51% | 1,163 |
| Jun 8, 2026 | 18.39 | 18.84 | 17.50 | 17.76 | 17.76 | -3.16% | 8,793 |
| Jun 5, 2026 | 18.07 | 18.39 | 17.80 | 18.34 | 18.34 | 1.95% | 7,216 |
| Jun 4, 2026 | 18.45 | 18.45 | 17.80 | 17.99 | 17.99 | -0.11% | 25,809 |
| Jun 3, 2026 | 18.80 | 18.80 | 18.00 | 18.01 | 18.01 | 0.06% | 2,263 |
| Jun 2, 2026 | 18.65 | 18.65 | 17.71 | 18.00 | 18.00 | -1.15% | 43,884 |
| Jun 1, 2026 | 18.50 | 18.50 | 18.13 | 18.21 | 18.21 | -2.52% | 8,084 |
| May 29, 2026 | 18.73 | 18.74 | 18.40 | 18.68 | 18.68 | 1.41% | 5,916 |
| May 27, 2026 | 18.63 | 18.63 | 18.25 | 18.42 | 18.42 | 0.22% | 15,551 |
| May 26, 2026 | 18.95 | 19.29 | 18.01 | 18.38 | 18.38 | -3.01% | 31,949 |
| May 25, 2026 | 18.83 | 19.77 | 18.83 | 18.95 | 18.95 | -2.07% | 20,666 |
| May 22, 2026 | 19.66 | 19.76 | 19.12 | 19.35 | 19.35 | -1.12% | 10,361 |
| May 21, 2026 | 20.11 | 20.49 | 19.50 | 19.57 | 19.57 | -2.69% | 26,514 |
| May 20, 2026 | 20.05 | 20.93 | 20.03 | 20.11 | 20.11 | -2.43% | 6,647 |
| May 19, 2026 | 21.19 | 21.19 | 20.31 | 20.61 | 20.61 | -1.39% | 1,267 |
| May 18, 2026 | 20.91 | 21.30 | 20.00 | 20.90 | 20.90 | 1.95% | 10,246 |
| May 15, 2026 | 19.99 | 20.50 | 19.50 | 20.50 | 20.50 | 2.45% | 3,182 |
| May 14, 2026 | 20.89 | 20.89 | 20.00 | 20.01 | 20.01 | -2.29% | 27,305 |
| May 13, 2026 | 20.55 | 20.75 | 20.00 | 20.48 | 20.48 | -0.34% | 11,978 |