Rudra Gas Enterprise Limited (BOM:544121)
India · Delayed Price · Currency is INR 55.87
-8.10 (-12.66%)
At close: Mar 30, 2026
Rudra Gas Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 63.97 | 63.97 | 55.60 | 55.87 | 55.87 | -12.66% | 6,000 |
| Mar 27, 2026 | 68.00 | 68.10 | 63.00 | 63.97 | 63.97 | -5.88% | 26,000 |
| Mar 25, 2026 | 63.00 | 67.99 | 62.60 | 67.97 | 67.97 | 3.77% | 19,000 |
| Mar 24, 2026 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 2.18% | 8,000 |
| Mar 23, 2026 | 64.45 | 64.80 | 64.10 | 64.10 | 64.10 | -4.33% | 12,000 |
| Mar 20, 2026 | 65.00 | 67.00 | 63.00 | 67.00 | 67.00 | 4.69% | 4,000 |
| Mar 19, 2026 | 64.00 | 66.85 | 64.00 | 64.00 | 64.00 | 2.32% | 13,000 |
| Mar 18, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.89% | 1,000 |
| Mar 17, 2026 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 3.33% | 4,000 |
| Mar 16, 2026 | 58.90 | 60.00 | 58.90 | 60.00 | 60.00 | 1.69% | 15,000 |
| Mar 13, 2026 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | -1.83% | 3,000 |
| Mar 12, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | -1.48% | 13,000 |
| Mar 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.09% | 2,000 |
| Mar 10, 2026 | 59.00 | 61.00 | 59.00 | 60.34 | 60.34 | -0.26% | 4,000 |
| Mar 9, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | 9,000 |
| Mar 6, 2026 | 62.00 | 63.00 | 59.85 | 60.00 | 60.00 | -1.64% | 11,000 |
| Mar 5, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 4,000 |
| Mar 4, 2026 | 61.85 | 62.00 | 61.85 | 62.00 | 62.00 | 0.24% | 9,000 |
| Mar 2, 2026 | 61.50 | 61.85 | 61.50 | 61.85 | 61.85 | -1.98% | 4,000 |
| Feb 27, 2026 | 63.50 | 64.00 | 62.15 | 63.10 | 63.10 | -2.17% | 6,000 |
| Feb 26, 2026 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | -2.64% | 5,000 |
| Feb 24, 2026 | 64.50 | 66.50 | 64.05 | 66.25 | 66.25 | -0.08% | 23,000 |
| Feb 19, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.70% | 1,000 |
| Feb 18, 2026 | 67.40 | 67.50 | 67.40 | 67.45 | 67.45 | -0.95% | 2,000 |
| Feb 17, 2026 | 68.11 | 68.11 | 68.10 | 68.10 | 68.10 | -0.01% | 2,000 |
| Feb 13, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -5.27% | 1,000 |
| Feb 12, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.83% | 1,000 |
| Feb 11, 2026 | 73.90 | 73.90 | 72.50 | 72.50 | 72.50 | 5.84% | 2,000 |
| Feb 10, 2026 | 68.60 | 68.60 | 68.50 | 68.50 | 68.50 | 0.51% | 2,000 |
| Feb 4, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.89% | 1,000 |
| Feb 3, 2026 | 71.00 | 71.00 | 65.00 | 67.55 | 67.55 | -0.81% | 8,000 |
| Feb 1, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.30% | 1,000 |
| Jan 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.07% | 2,000 |
| Jan 29, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -2.75% | 1,000 |
| Jan 28, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | -4.05% | 4,000 |
| Jan 27, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 8.82% | 4,000 |
| 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 |