RSD Finance Limited (BOM:539875)
India · Delayed Price · Currency is INR 118.05
-6.20 (-4.99%)
At close: Aug 14, 2026
RSD Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |