Rudra Gas Enterprise Limited (BOM:544121)
India · Delayed Price · Currency is INR 67.50
-1.50 (-2.17%)
At close: Jan 21, 2026
Rudra Gas Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | 0.74% | 4,000 |
| Jan 21, 2026 | 66.25 | 68.00 | 66.25 | 67.50 | 67.50 | -2.17% | 4,000 |
| Jan 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 16, 2026 | 73.35 | 73.35 | 69.00 | 69.00 | 69.00 | -8.00% | 16,000 |
| Jan 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 1,000 |
| Jan 13, 2026 | 71.00 | 75.00 | 70.15 | 74.50 | 74.50 | 17.32% | 12,000 |
| Jan 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -5.93% | 1,000 |
| Jan 8, 2026 | 66.80 | 67.50 | 66.80 | 67.50 | 67.50 | -4.12% | 8,000 |
| Jan 6, 2026 | 70.50 | 70.50 | 70.40 | 70.40 | 70.40 | -4.86% | 2,000 |
| Jan 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,000 |
| Jan 2, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 11.70% | 8,000 |
| Jan 1, 2026 | 64.60 | 66.25 | 64.60 | 66.25 | 66.25 | -3.99% | 12,000 |
| Dec 31, 2025 | 68.10 | 69.00 | 68.10 | 69.00 | 69.00 | -1.43% | 3,000 |
| Dec 22, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.79% | 4,000 |
| Dec 19, 2025 | 69.00 | 69.00 | 68.10 | 68.10 | 68.10 | -5.02% | 3,000 |
| Dec 17, 2025 | 71.90 | 71.90 | 71.70 | 71.70 | 71.70 | 4.60% | 3,000 |
| Dec 16, 2025 | 69.00 | 69.00 | 68.55 | 68.55 | 68.55 | -6.10% | 3,000 |
| Dec 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 1,000 |
| Dec 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.57% | 1,000 |
| Dec 11, 2025 | 72.50 | 74.00 | 71.45 | 71.45 | 71.45 | -5.86% | 8,000 |
| Dec 10, 2025 | 72.00 | 75.90 | 72.00 | 75.90 | 75.90 | 11.62% | 9,000 |
| Dec 9, 2025 | 66.30 | 68.00 | 64.32 | 68.00 | 68.00 | -0.15% | 11,000 |
| Dec 8, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -2.51% | 2,000 |
| Dec 5, 2025 | 70.00 | 70.00 | 69.85 | 69.85 | 69.85 | - | 3,000 |
| Dec 4, 2025 | 69.00 | 69.85 | 66.50 | 69.85 | 69.85 | - | 6,000 |
| Dec 3, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.26% | 1,000 |
| Dec 2, 2025 | 69.35 | 70.70 | 69.35 | 70.03 | 70.03 | -4.07% | 2,000 |
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,000 |
| Nov 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.21% | 1,000 |
| Nov 25, 2025 | 69.51 | 72.00 | 68.00 | 70.73 | 70.73 | 1.76% | 6,000 |
| Nov 24, 2025 | 70.03 | 70.03 | 69.50 | 69.51 | 69.51 | -4.77% | 4,000 |
| Nov 21, 2025 | 71.00 | 72.99 | 70.85 | 72.99 | 72.99 | -2.67% | 3,000 |
| Nov 20, 2025 | 74.50 | 74.99 | 71.01 | 74.99 | 74.99 | 0.66% | 4,000 |
| Nov 19, 2025 | 75.00 | 75.00 | 74.10 | 74.50 | 74.50 | 1.28% | 3,000 |
| Nov 18, 2025 | 76.00 | 76.20 | 70.00 | 73.56 | 73.56 | -3.73% | 23,000 |
| Nov 17, 2025 | 80.00 | 80.00 | 76.41 | 76.41 | 76.41 | -10.00% | 48,000 |
| Nov 14, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.12% | 1,000 |
| Nov 13, 2025 | 82.02 | 85.00 | 82.02 | 85.00 | 85.00 | 3.63% | 6,000 |
| Nov 12, 2025 | 82.05 | 82.05 | 82.02 | 82.02 | 82.02 | - | 2,000 |
| Nov 10, 2025 | 81.05 | 82.02 | 81.01 | 82.02 | 82.02 | -1.77% | 4,000 |
| Nov 7, 2025 | 82.75 | 83.50 | 82.75 | 83.50 | 83.50 | 0.60% | 6,000 |
| Nov 6, 2025 | 81.35 | 83.00 | 81.35 | 83.00 | 83.00 | -2.96% | 2,000 |
| Nov 4, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - | 1,000 |
| Nov 3, 2025 | 86.60 | 86.60 | 85.50 | 85.53 | 85.53 | -3.24% | 6,000 |
| Oct 31, 2025 | 83.00 | 90.00 | 83.00 | 88.39 | 88.39 | 6.49% | 26,000 |
| Oct 30, 2025 | 86.80 | 86.80 | 82.75 | 83.00 | 83.00 | - | 14,000 |
| Oct 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 3,000 |
| Oct 28, 2025 | 85.02 | 85.02 | 81.06 | 83.50 | 83.50 | 0.18% | 7,000 |
| Oct 27, 2025 | 87.45 | 87.45 | 83.35 | 83.35 | 83.35 | -1.98% | 9,000 |
| Oct 24, 2025 | 88.00 | 88.00 | 85.00 | 85.03 | 85.03 | 2.45% | 7,000 |