RSD Finance Limited (BOM:539875)
India · Delayed Price · Currency is INR 80.01
-2.76 (-3.33%)
At close: Nov 4, 2026
RSD Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -3.33% | 10 |
| Nov 3, 2026 | 85.00 | 89.25 | 81.20 | 82.77 | 82.77 | -2.62% | 218 |
| Nov 2, 2026 | 85.05 | 85.05 | 85.00 | 85.00 | 85.00 | -4.51% | 506 |
| Oct 30, 2026 | 98.35 | 98.35 | 89.01 | 89.01 | 89.01 | -5.00% | 16 |
| Oct 29, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | 4.99% | 1 |
| Oct 28, 2026 | 81.30 | 89.24 | 81.30 | 89.24 | 89.24 | 4.99% | 443 |
| Oct 27, 2026 | 86.14 | 86.14 | 85.00 | 85.00 | 85.00 | -1.33% | 44 |
| Oct 26, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -2.01% | 3 |
| Oct 23, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 4.98% | 1 |
| Oct 22, 2026 | 83.50 | 87.68 | 83.50 | 83.75 | 83.75 | 0.29% | 328 |
| Oct 19, 2026 | 83.30 | 84.99 | 80.95 | 83.51 | 83.51 | -1.75% | 57 |
| Oct 16, 2026 | 93.68 | 93.68 | 85.00 | 85.00 | 85.00 | -4.75% | 228 |
| Oct 15, 2026 | 85.00 | 89.24 | 81.26 | 89.24 | 89.24 | 4.99% | 589 |
| Oct 14, 2026 | 89.35 | 89.35 | 85.00 | 85.00 | 85.00 | -4.87% | 55 |
| Oct 13, 2026 | 89.35 | 89.35 | 87.50 | 89.35 | 89.35 | 4.50% | 101 |
| Oct 12, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -4.58% | 109 |
| Oct 9, 2026 | 88.95 | 91.30 | 88.95 | 89.60 | 89.60 | 2.86% | 126 |
| Oct 8, 2026 | 85.00 | 87.12 | 85.00 | 87.11 | 87.11 | 0.13% | 881 |
| Oct 7, 2026 | 88.56 | 88.56 | 87.00 | 87.00 | 87.00 | -2.25% | 46 |
| Oct 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.49% | 88 |
| Oct 5, 2026 | 89.44 | 89.44 | 89.00 | 89.44 | 89.44 | 0.49% | 156 |
| Oct 1, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 128 |
| Sep 30, 2026 | 87.05 | 91.00 | 87.05 | 89.00 | 89.00 | -2.20% | 310 |
| Sep 29, 2026 | 92.20 | 92.20 | 91.00 | 91.00 | 91.00 | -3.75% | 194 |
| Sep 25, 2026 | 94.90 | 95.00 | 91.95 | 94.55 | 94.55 | 2.83% | 1,996 |
| Sep 24, 2026 | 90.60 | 91.95 | 90.60 | 91.95 | 91.95 | 1.49% | 16 |
| Sep 23, 2026 | 91.10 | 97.50 | 88.45 | 90.60 | 90.60 | -2.53% | 288 |
| Sep 22, 2026 | 93.25 | 93.25 | 90.00 | 92.95 | 92.95 | 4.56% | 71 |
| Sep 21, 2026 | 92.00 | 93.85 | 87.85 | 88.90 | 88.90 | -0.89% | 248 |
| Sep 18, 2026 | 88.40 | 95.80 | 88.30 | 89.70 | 89.70 | -2.02% | 1,648 |
| Sep 17, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -0.49% | 51 |
| Sep 16, 2026 | 94.00 | 94.00 | 90.75 | 92.00 | 92.00 | -3.66% | 205 |
| Sep 15, 2026 | 91.25 | 95.50 | 91.25 | 95.50 | 95.50 | -0.31% | 274 |
| Sep 11, 2026 | 93.10 | 99.60 | 90.90 | 95.80 | 95.80 | 0.37% | 43 |
| Sep 9, 2026 | 95.45 | 99.95 | 91.15 | 95.45 | 95.45 | - | 1,332 |
| Sep 8, 2026 | 98.45 | 98.45 | 94.50 | 95.45 | 95.45 | -3.83% | 130 |
| Sep 7, 2026 | 99.25 | 101.00 | 99.25 | 99.25 | 99.25 | -4.98% | 651 |
| Sep 4, 2026 | 100.10 | 104.45 | 99.00 | 104.45 | 104.45 | 4.97% | 279 |
| Sep 3, 2026 | 96.95 | 99.50 | 96.95 | 99.50 | 99.50 | 2.63% | 92 |
| Sep 2, 2026 | 97.00 | 97.00 | 96.00 | 96.95 | 96.95 | -0.10% | 19 |
| Sep 1, 2026 | 97.00 | 104.75 | 96.90 | 97.05 | 97.05 | -4.85% | 2,147 |
| Aug 31, 2026 | 98.00 | 107.25 | 97.05 | 102.00 | 102.00 | -0.15% | 2,017 |
| Aug 28, 2026 | 103.00 | 103.00 | 102.15 | 102.15 | 102.15 | -4.98% | 479 |
| Aug 27, 2026 | 118.70 | 118.80 | 107.50 | 107.50 | 107.50 | -4.99% | 1,218 |
| Aug 26, 2026 | 113.15 | 113.15 | 112.00 | 113.15 | 113.15 | 4.96% | 900 |
| Aug 25, 2026 | 102.75 | 107.90 | 102.75 | 107.80 | 107.80 | 4.86% | 3,618 |
| Aug 24, 2026 | 96.00 | 104.90 | 96.00 | 102.80 | 102.80 | 1.78% | 1,595 |
| Aug 21, 2026 | 91.40 | 101.00 | 91.40 | 101.00 | 101.00 | 4.99% | 1,894 |
| Aug 20, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -4.99% | 278 |
| Aug 19, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -4.97% | 46 |