RSD Finance Limited (BOM:539875)
India · Delayed Price · Currency is INR 89.98
-4.39 (-4.65%)
At close: May 25, 2026
RSD Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 76.00 | 89.00 | 76.00 | 80.60 | 80.60 | -1.72% | 379 |
| Apr 10, 2026 | 87.99 | 87.99 | 80.52 | 82.01 | 82.01 | 2.42% | 828 |
| Apr 9, 2026 | 80.27 | 81.70 | 78.10 | 80.07 | 80.07 | -0.25% | 224 |
| Apr 8, 2026 | 78.44 | 82.00 | 78.00 | 80.27 | 80.27 | 4.38% | 233 |
| Apr 7, 2026 | 78.64 | 80.97 | 76.03 | 76.90 | 76.90 | -0.53% | 203 |
| Apr 6, 2026 | 77.50 | 91.00 | 77.10 | 77.31 | 77.31 | 0.42% | 2,878 |
| Apr 2, 2026 | 78.14 | 87.75 | 76.11 | 76.99 | 76.99 | -1.47% | 507 |
| Mar 30, 2026 | 78.20 | 78.20 | 75.10 | 78.14 | 78.14 | -0.08% | 95 |
| Mar 27, 2026 | 80.02 | 81.00 | 77.25 | 78.20 | 78.20 | -2.27% | 255 |
| Mar 25, 2026 | 80.00 | 80.20 | 80.00 | 80.02 | 80.02 | 2.26% | 96 |
| Mar 24, 2026 | 93.90 | 93.90 | 76.50 | 78.25 | 78.25 | -0.20% | 862 |
| Mar 23, 2026 | 78.60 | 80.00 | 78.00 | 78.41 | 78.41 | -1.64% | 464 |
| Mar 20, 2026 | 80.05 | 80.05 | 78.02 | 79.72 | 79.72 | -5.10% | 71 |
| Mar 19, 2026 | 85.80 | 85.80 | 82.94 | 84.00 | 84.00 | 1.28% | 193 |
| Mar 18, 2026 | 86.00 | 86.00 | 80.02 | 82.94 | 82.94 | -0.77% | 494 |
| Mar 17, 2026 | 84.00 | 84.00 | 83.58 | 83.58 | 83.58 | 2.87% | 130 |
| Mar 16, 2026 | 81.00 | 82.00 | 79.00 | 81.25 | 81.25 | -0.91% | 1,267 |
| Mar 13, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -0.10% | 1,081 |
| Mar 12, 2026 | 83.14 | 85.00 | 80.00 | 82.08 | 82.08 | -1.27% | 1,109 |
| Mar 11, 2026 | 85.00 | 85.00 | 83.14 | 83.14 | 83.14 | - | 48 |
| Mar 10, 2026 | 81.00 | 85.98 | 81.00 | 83.14 | 83.14 | -2.87% | 466 |
| Mar 9, 2026 | 87.90 | 87.90 | 85.00 | 85.60 | 85.60 | -1.48% | 66 |
| Mar 6, 2026 | 84.74 | 86.98 | 77.20 | 86.89 | 86.89 | 1.51% | 255 |
| Mar 5, 2026 | 81.10 | 85.60 | 81.10 | 85.60 | 85.60 | 5.34% | 243 |