RSD Finance Limited (BOM:539875)
India · Delayed Price · Currency is INR 78.99
-0.01 (-0.01%)
At close: Jan 20, 2026
RSD Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 84.90 | 84.90 | 78.35 | 82.57 | 82.57 | -1.00% | 515 |
| Jan 22, 2026 | 87.20 | 87.20 | 82.60 | 83.40 | 83.40 | 4.25% | 18 |
| Jan 21, 2026 | 78.99 | 86.35 | 76.53 | 80.00 | 80.00 | 1.28% | 611 |
| Jan 20, 2026 | 82.00 | 82.00 | 76.60 | 78.99 | 78.99 | -0.01% | 97 |
| Jan 19, 2026 | 80.10 | 82.00 | 75.86 | 79.00 | 79.00 | 1.59% | 1,491 |
| Jan 16, 2026 | 83.00 | 83.84 | 75.23 | 77.76 | 77.76 | -7.26% | 1,646 |
| Jan 14, 2026 | 80.31 | 86.50 | 80.10 | 83.85 | 83.85 | 1.86% | 1,037 |
| Jan 13, 2026 | 85.00 | 85.00 | 80.10 | 82.32 | 82.32 | 2.77% | 138 |
| Jan 12, 2026 | 83.53 | 84.00 | 79.00 | 80.10 | 80.10 | -1.72% | 616 |
| Jan 9, 2026 | 82.25 | 85.30 | 80.00 | 81.50 | 81.50 | -5.56% | 784 |
| Jan 8, 2026 | 82.31 | 86.30 | 81.01 | 86.30 | 86.30 | 1.99% | 725 |
| Jan 7, 2026 | 85.00 | 85.00 | 81.30 | 84.62 | 84.62 | 1.95% | 197 |
| Jan 6, 2026 | 82.06 | 87.90 | 82.06 | 83.00 | 83.00 | -3.01% | 351 |
| Jan 5, 2026 | 84.00 | 87.99 | 82.05 | 85.58 | 85.58 | -0.56% | 1,422 |
| Jan 2, 2026 | 87.80 | 87.80 | 82.00 | 86.06 | 86.06 | -2.84% | 2,718 |
| Jan 1, 2026 | 94.87 | 94.87 | 84.10 | 88.58 | 88.58 | 5.78% | 313 |
| Dec 31, 2025 | 84.78 | 84.78 | 80.10 | 83.74 | 83.74 | 3.12% | 928 |
| Dec 30, 2025 | 91.00 | 91.00 | 80.04 | 81.21 | 81.21 | -1.02% | 1,735 |
| Dec 29, 2025 | 86.60 | 95.12 | 80.00 | 82.05 | 82.05 | -8.08% | 8,399 |
| Dec 26, 2025 | 97.50 | 97.50 | 86.51 | 89.26 | 89.26 | 0.65% | 593 |
| Dec 24, 2025 | 99.90 | 99.90 | 86.25 | 88.68 | 88.68 | -7.62% | 7,500 |
| Dec 23, 2025 | 96.24 | 96.24 | 95.99 | 95.99 | 95.99 | -0.32% | 144 |
| Dec 22, 2025 | 96.90 | 96.90 | 95.00 | 96.30 | 96.30 | 5.22% | 57 |
| Dec 19, 2025 | 93.00 | 96.60 | 90.00 | 91.52 | 91.52 | -1.86% | 1,269 |
| Dec 18, 2025 | 95.11 | 97.70 | 93.25 | 93.25 | 93.25 | -1.96% | 380 |
| Dec 17, 2025 | 96.00 | 105.00 | 95.10 | 95.11 | 95.11 | 0.04% | 1,926 |
| Dec 16, 2025 | 108.95 | 108.95 | 95.05 | 95.07 | 95.07 | -4.45% | 2,191 |
| Dec 15, 2025 | 99.85 | 99.85 | 93.01 | 99.50 | 99.50 | 4.06% | 1,450 |
| Dec 12, 2025 | 92.00 | 99.89 | 92.00 | 95.62 | 95.62 | 0.38% | 784 |
| Dec 11, 2025 | 99.90 | 107.00 | 94.52 | 95.26 | 95.26 | 0.24% | 2,080 |
| Dec 10, 2025 | 95.10 | 99.99 | 94.20 | 95.03 | 95.03 | -5.43% | 2,116 |
| Dec 9, 2025 | 109.00 | 109.00 | 100.05 | 100.49 | 100.49 | 0.49% | 354 |
| Dec 8, 2025 | 100.00 | 106.00 | 96.37 | 100.00 | 100.00 | -3.93% | 334 |
| Dec 5, 2025 | 104.89 | 106.00 | 100.10 | 104.09 | 104.09 | -0.76% | 110 |
| Dec 4, 2025 | 106.00 | 106.00 | 104.89 | 104.89 | 104.89 | 0.90% | 304 |
| Dec 3, 2025 | 94.92 | 109.65 | 94.92 | 103.95 | 103.95 | 8.28% | 1,643 |
| Dec 2, 2025 | 95.05 | 101.00 | 95.05 | 96.00 | 96.00 | -3.98% | 98 |
| Dec 1, 2025 | 102.00 | 102.00 | 96.00 | 99.98 | 99.98 | 1.86% | 627 |
| Nov 28, 2025 | 94.00 | 100.00 | 94.00 | 98.15 | 98.15 | -1.26% | 363 |
| Nov 27, 2025 | 93.05 | 100.00 | 93.05 | 99.40 | 99.40 | 1.22% | 66 |
| Nov 26, 2025 | 104.50 | 104.50 | 92.05 | 98.20 | 98.20 | 0.41% | 446 |
| Nov 25, 2025 | 94.50 | 98.00 | 94.50 | 97.80 | 97.80 | 0.31% | 520 |
| Nov 24, 2025 | 110.00 | 110.00 | 93.25 | 97.50 | 97.50 | -0.51% | 102 |
| Nov 21, 2025 | 105.00 | 105.00 | 88.15 | 98.00 | 98.00 | -0.46% | 99 |
| Nov 20, 2025 | 99.00 | 102.20 | 97.50 | 98.45 | 98.45 | -0.56% | 293 |
| Nov 19, 2025 | 101.90 | 101.90 | 96.15 | 99.00 | 99.00 | -0.80% | 284 |
| Nov 18, 2025 | 111.00 | 111.00 | 97.00 | 99.80 | 99.80 | 4.12% | 845 |
| Nov 17, 2025 | 105.00 | 105.00 | 95.85 | 95.85 | 95.85 | -3.33% | 256 |
| Nov 14, 2025 | 99.10 | 102.80 | 93.10 | 99.15 | 99.15 | 1.17% | 1,710 |
| Nov 13, 2025 | 109.70 | 109.70 | 88.65 | 98.00 | 98.00 | -3.07% | 950 |