Rudra Global Infra Products Limited (BOM:539226)
India · Delayed Price · Currency is INR 20.59
+0.19 (0.93%)
At close: Sep 4, 2026
BOM:539226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.57 | 21.05 | 19.57 | 20.59 | 20.59 | 0.93% | 7,438 |
| Sep 3, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.20% | 511 |
| Sep 2, 2026 | 21.50 | 21.50 | 20.15 | 20.44 | 20.44 | -0.68% | 4,218 |
| Sep 1, 2026 | 20.53 | 21.00 | 20.14 | 20.58 | 20.58 | 0.24% | 12,274 |
| Aug 31, 2026 | 20.79 | 21.50 | 20.50 | 20.53 | 20.53 | -1.01% | 1,556 |
| Aug 28, 2026 | 21.00 | 21.12 | 20.30 | 20.74 | 20.74 | 0.34% | 4,223 |
| Aug 27, 2026 | 21.89 | 21.89 | 20.30 | 20.67 | 20.67 | -2.64% | 20,107 |
| Aug 26, 2026 | 20.80 | 21.90 | 20.80 | 21.23 | 21.23 | 0.09% | 7,818 |
| Aug 25, 2026 | 21.74 | 22.80 | 21.17 | 21.21 | 21.21 | -2.44% | 22,130 |
| Aug 24, 2026 | 21.01 | 22.39 | 21.01 | 21.74 | 21.74 | 1.87% | 17,992 |
| Aug 21, 2026 | 21.41 | 22.45 | 21.05 | 21.34 | 21.34 | -2.33% | 12,906 |
| Aug 20, 2026 | 21.90 | 22.42 | 21.36 | 21.85 | 21.85 | -2.72% | 22,348 |
| Aug 19, 2026 | 22.15 | 23.20 | 21.50 | 22.46 | 22.46 | -2.09% | 39,112 |
| Aug 18, 2026 | 24.24 | 24.30 | 22.80 | 22.94 | 22.94 | -3.69% | 40,133 |
| Aug 17, 2026 | 22.25 | 25.60 | 21.90 | 23.82 | 23.82 | 7.06% | 240,863 |
| Aug 14, 2026 | 22.39 | 22.86 | 21.51 | 22.25 | 22.25 | -0.63% | 18,862 |
| Aug 13, 2026 | 21.99 | 22.89 | 20.00 | 22.39 | 22.39 | 9.38% | 241,038 |
| Aug 12, 2026 | 18.15 | 21.87 | 17.78 | 20.47 | 20.47 | 12.29% | 556,996 |
| Aug 11, 2026 | 17.98 | 18.49 | 17.35 | 18.23 | 18.23 | 0.72% | 11,135 |
| Aug 10, 2026 | 18.00 | 18.22 | 17.91 | 18.10 | 18.10 | 0.61% | 10,753 |
| Aug 7, 2026 | 17.96 | 18.14 | 17.60 | 17.99 | 17.99 | 0.62% | 609 |
| Aug 6, 2026 | 17.50 | 18.24 | 17.50 | 17.88 | 17.88 | -2.35% | 25,271 |
| Aug 5, 2026 | 19.00 | 19.00 | 18.31 | 18.31 | 18.31 | 0.66% | 2,257 |
| Aug 4, 2026 | 18.06 | 18.29 | 17.80 | 18.19 | 18.19 | 0.72% | 7,726 |
| Aug 3, 2026 | 17.39 | 18.49 | 17.02 | 18.06 | 18.06 | 3.67% | 11,769 |
| Jul 31, 2026 | 17.49 | 17.62 | 17.06 | 17.42 | 17.42 | 1.57% | 7,096 |
| Jul 30, 2026 | 17.02 | 18.34 | 17.02 | 17.15 | 17.15 | -3.00% | 395 |
| Jul 29, 2026 | 17.84 | 17.99 | 17.40 | 17.68 | 17.68 | 0.23% | 14,493 |
| Jul 28, 2026 | 17.50 | 17.91 | 17.42 | 17.64 | 17.64 | -1.40% | 6,613 |
| Jul 27, 2026 | 17.99 | 18.50 | 17.37 | 17.89 | 17.89 | 11.67% | 19,111 |
| 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 |