RSD Finance Limited (BOM:539875)
India · Delayed Price · Currency is INR 104.45
+4.95 (4.97%)
At close: Sep 4, 2026
RSD Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -4.99% | 22 |
| Aug 17, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | -5.00% | 18 |
| Aug 14, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -4.99% | 15 |
| Aug 13, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | -4.97% | 15 |
| Aug 12, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -4.98% | 6 |
| Aug 11, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -4.97% | 18 |
| Aug 10, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -4.99% | 77 |
| Aug 7, 2026 | 156.20 | 156.20 | 152.40 | 152.40 | 152.40 | - | 3 |
| Aug 6, 2026 | 168.40 | 168.40 | 152.40 | 152.40 | 152.40 | -4.99% | 3,290 |
| Aug 5, 2026 | 157.00 | 160.40 | 148.80 | 160.40 | 160.40 | 9.98% | 3,896 |
| Aug 4, 2026 | 138.00 | 146.35 | 133.05 | 145.85 | 145.85 | 9.62% | 24,120 |
| Aug 3, 2026 | 108.80 | 133.05 | 102.05 | 133.05 | 133.05 | 19.99% | 18,230 |
| Jul 31, 2026 | 100.10 | 110.88 | 100.10 | 110.88 | 110.88 | 20.00% | 24,892 |
| Jul 30, 2026 | 88.39 | 92.40 | 80.15 | 92.40 | 92.40 | 20.00% | 2,914 |
| Jul 29, 2026 | 83.65 | 84.70 | 76.55 | 77.00 | 77.00 | -13.43% | 548 |
| Jul 28, 2026 | 75.20 | 94.43 | 71.60 | 88.95 | 88.95 | 11.24% | 108 |
| 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 |