Rudra Gas Enterprise Limited (BOM:544121)
India · Delayed Price · Currency is INR 77.75
+0.05 (0.06%)
At close: Jul 10, 2026
Rudra Gas Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.06% | 1,000 |
| Jul 9, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.58% | 2,000 |
| Jul 8, 2026 | 75.50 | 82.00 | 75.50 | 78.15 | 78.15 | 4.90% | 22,000 |
| Jul 7, 2026 | 71.50 | 75.00 | 71.50 | 74.50 | 74.50 | 4.20% | 9,000 |
| Jul 6, 2026 | 75.00 | 75.00 | 70.33 | 71.50 | 71.50 | -4.73% | 14,000 |
| Jul 3, 2026 | 73.00 | 75.05 | 73.00 | 75.05 | 75.05 | 0.74% | 5,000 |
| Jul 2, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | 0.69% | 5,000 |
| Jul 1, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 3.50% | 2,000 |
| Jun 30, 2026 | 71.21 | 71.49 | 70.00 | 71.49 | 71.49 | -2.07% | 11,000 |
| Jun 24, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.51% | 2,000 |
| Jun 22, 2026 | 70.66 | 74.85 | 70.65 | 74.12 | 74.12 | 0.16% | 10,000 |
| Jun 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2,000 |
| Jun 17, 2026 | 76.00 | 76.00 | 72.82 | 74.00 | 74.00 | -2.63% | 4,000 |
| Jun 16, 2026 | 71.00 | 78.45 | 71.00 | 76.00 | 76.00 | 4.10% | 3,000 |
| Jun 12, 2026 | 73.00 | 73.50 | 73.00 | 73.01 | 73.01 | -0.16% | 3,000 |
| Jun 11, 2026 | 79.00 | 79.00 | 72.00 | 73.13 | 73.13 | -10.21% | 8,000 |
| Jun 10, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.18% | 1,000 |
| Jun 8, 2026 | 85.85 | 85.85 | 80.00 | 81.30 | 81.30 | 8.28% | 11,000 |
| Jun 5, 2026 | 77.01 | 77.01 | 74.10 | 75.08 | 75.08 | -2.51% | 10,000 |
| Jun 4, 2026 | 79.70 | 79.70 | 77.01 | 77.01 | 77.01 | -2.97% | 5,000 |
| Jun 3, 2026 | 84.90 | 84.90 | 78.00 | 79.37 | 79.37 | -3.74% | 9,000 |
| Jun 2, 2026 | 84.50 | 86.00 | 81.50 | 82.45 | 82.45 | 2.47% | 9,000 |
| Jun 1, 2026 | 80.46 | 80.46 | 80.45 | 80.46 | 80.46 | 9.99% | 13,000 |
| May 29, 2026 | 72.56 | 75.11 | 72.56 | 73.15 | 73.15 | -2.61% | 7,000 |
| May 27, 2026 | 77.00 | 79.84 | 75.11 | 75.11 | 75.11 | 1.40% | 9,000 |
| May 25, 2026 | 75.00 | 76.00 | 73.58 | 74.07 | 74.07 | -7.41% | 6,000 |
| May 22, 2026 | 71.53 | 80.00 | 71.53 | 80.00 | 80.00 | 6.17% | 6,000 |
| May 21, 2026 | 76.00 | 76.00 | 72.00 | 75.35 | 75.35 | 3.72% | 3,000 |
| May 20, 2026 | 72.90 | 72.90 | 72.65 | 72.65 | 72.65 | 5.90% | 2,000 |
| May 19, 2026 | 72.99 | 72.99 | 68.60 | 68.60 | 68.60 | 2.22% | 4,000 |
| May 18, 2026 | 73.00 | 73.00 | 66.30 | 67.11 | 67.11 | -8.07% | 21,000 |
| May 15, 2026 | 76.30 | 76.30 | 73.00 | 73.00 | 73.00 | -5.19% | 2,000 |
| May 14, 2026 | 75.05 | 77.00 | 75.00 | 77.00 | 77.00 | - | 3,000 |
| May 13, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | 2.67% | 2,000 |
| May 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.11% | 1,000 |
| May 11, 2026 | 77.40 | 78.26 | 75.00 | 76.62 | 76.62 | -4.82% | 11,000 |
| May 8, 2026 | 84.90 | 84.90 | 80.00 | 80.50 | 80.50 | -5.16% | 18,000 |
| May 7, 2026 | 84.90 | 84.90 | 84.85 | 84.88 | 84.88 | -0.02% | 5,000 |
| May 6, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.12% | 1,000 |
| May 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2,000 |
| May 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.49% | 2,000 |
| Apr 30, 2026 | 89.49 | 89.49 | 89.00 | 89.00 | 89.00 | -0.55% | 3,000 |
| Apr 29, 2026 | 84.05 | 89.49 | 84.05 | 89.49 | 89.49 | 4.67% | 3,000 |
| Apr 28, 2026 | 87.94 | 89.50 | 85.10 | 85.50 | 85.50 | -2.77% | 12,000 |
| Apr 27, 2026 | 87.10 | 90.99 | 87.00 | 87.94 | 87.94 | -3.97% | 21,000 |
| Apr 24, 2026 | 98.85 | 99.00 | 91.58 | 91.58 | 91.58 | -10.00% | 42,000 |
| Apr 23, 2026 | 89.30 | 103.03 | 89.30 | 101.75 | 101.75 | 18.51% | 163,000 |
| Apr 22, 2026 | 74.00 | 85.86 | 74.00 | 85.86 | 85.86 | 20.00% | 104,000 |
| Apr 21, 2026 | 68.10 | 71.55 | 68.10 | 71.55 | 71.55 | - | 5,000 |
| Apr 20, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - | 2,000 |