RSD Finance Limited (BOM:539875)
India · Delayed Price · Currency is INR 79.96
-9.94 (-11.06%)
At close: Jul 23, 2026
RSD Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 84.10 | 88.40 | 72.65 | 79.96 | 79.96 | -11.06% | 5 |
| Jul 22, 2026 | 81.40 | 89.90 | 81.40 | 89.90 | 89.90 | 8.22% | 4 |
| Jul 20, 2026 | 83.00 | 86.52 | 83.00 | 83.07 | 83.07 | -3.99% | 102 |
| Jul 17, 2026 | 75.15 | 89.90 | 75.00 | 86.52 | 86.52 | 8.33% | 1,258 |
| Jul 16, 2026 | 75.11 | 79.87 | 75.10 | 79.87 | 79.87 | 6.49% | 37 |
| Jul 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -6.25% | 3 |
| Jul 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.10% | 24 |
| Jul 7, 2026 | 80.00 | 80.00 | 72.20 | 75.40 | 75.40 | -8.05% | 58 |
| Jul 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | 10 |
| Jul 2, 2026 | 92.00 | 92.00 | 84.00 | 85.00 | 85.00 | 2.66% | 125 |
| Jun 17, 2026 | 82.82 | 82.82 | 82.80 | 82.80 | 82.80 | -0.02% | 86 |
| Jun 16, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.14% | 1 |
| Jun 15, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -0.04% | 1 |
| Jun 12, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -0.04% | 8 |
| Jun 11, 2026 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 2.47% | 112 |
| Jun 10, 2026 | 80.57 | 81.00 | 80.57 | 81.00 | 81.00 | -0.94% | 10 |
| Jun 8, 2026 | 84.93 | 84.93 | 80.00 | 81.77 | 81.77 | 13.55% | 159 |
| Jun 5, 2026 | 72.00 | 72.20 | 72.00 | 72.01 | 72.01 | -5.08% | 19 |
| Jun 4, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 2.50% | 3 |
| Jun 3, 2026 | 76.99 | 76.99 | 74.00 | 74.01 | 74.01 | -5.10% | 704 |
| Jun 2, 2026 | 72.02 | 89.92 | 72.02 | 77.99 | 77.99 | 2.65% | 1,317 |
| Jun 1, 2026 | 92.90 | 92.90 | 75.01 | 75.98 | 75.98 | -3.39% | 1,011 |
| May 29, 2026 | 89.95 | 89.95 | 78.10 | 78.65 | 78.65 | -7.09% | 9 |
| May 27, 2026 | 82.00 | 84.65 | 82.00 | 84.65 | 84.65 | 0.77% | 148 |
| May 26, 2026 | 85.00 | 87.49 | 83.48 | 84.00 | 84.00 | -6.65% | 3,130 |
| May 25, 2026 | 95.46 | 95.46 | 87.99 | 89.98 | 89.98 | -4.65% | 812 |
| May 22, 2026 | 104.99 | 105.00 | 94.00 | 94.37 | 94.37 | -10.95% | 2,651 |
| May 21, 2026 | 99.99 | 108.66 | 92.00 | 105.97 | 105.97 | 14.71% | 6,721 |
| May 20, 2026 | 91.99 | 92.44 | 88.00 | 92.38 | 92.38 | 19.88% | 51 |
| May 19, 2026 | 80.50 | 80.50 | 77.02 | 77.06 | 77.06 | -10.38% | 167 |
| May 15, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - | 50 |
| May 14, 2026 | 82.00 | 86.96 | 82.00 | 85.99 | 85.99 | -1.14% | 209 |
| May 13, 2026 | 86.00 | 94.75 | 86.00 | 86.98 | 86.98 | 1.14% | 133 |
| May 11, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 50 |
| May 8, 2026 | 86.00 | 86.00 | 85.98 | 86.00 | 86.00 | - | 182 |
| May 7, 2026 | 85.98 | 86.00 | 85.98 | 86.00 | 86.00 | 2.82% | 138 |
| May 6, 2026 | 83.00 | 90.00 | 80.92 | 83.64 | 83.64 | -4.92% | 1,472 |
| May 5, 2026 | 87.97 | 87.97 | 85.89 | 87.97 | 87.97 | 2.29% | 46 |
| May 4, 2026 | 83.28 | 86.00 | 82.06 | 86.00 | 86.00 | 5.85% | 1,202 |
| Apr 30, 2026 | 82.00 | 82.00 | 81.25 | 81.25 | 81.25 | -1.22% | 2 |
| Apr 28, 2026 | 86.00 | 86.00 | 82.25 | 82.25 | 82.25 | -4.14% | 20 |
| Apr 27, 2026 | 83.50 | 87.80 | 81.90 | 85.80 | 85.80 | 2.75% | 533 |
| Apr 24, 2026 | 85.00 | 85.00 | 81.90 | 83.50 | 83.50 | 1.67% | 218 |
| Apr 23, 2026 | 86.00 | 88.85 | 82.10 | 82.13 | 82.13 | -4.44% | 1,786 |
| Apr 22, 2026 | 88.00 | 88.00 | 84.20 | 85.95 | 85.95 | 3.06% | 31 |
| Apr 21, 2026 | 86.70 | 88.90 | 83.40 | 83.40 | 83.40 | -2.91% | 25 |
| Apr 20, 2026 | 86.90 | 86.90 | 82.20 | 85.90 | 85.90 | 6.39% | 32 |
| Apr 17, 2026 | 85.00 | 85.00 | 80.02 | 80.74 | 80.74 | -7.62% | 2,259 |
| Apr 16, 2026 | 85.10 | 87.40 | 85.10 | 87.40 | 87.40 | 2.74% | 128 |
| Apr 15, 2026 | 87.90 | 89.00 | 84.00 | 85.07 | 85.07 | 5.55% | 640 |