Rudra Gas Enterprise Limited (BOM:544121)
India · Delayed Price · Currency is INR 82.45
+1.99 (2.47%)
At close: Jun 2, 2026
Rudra Gas Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 72.70 | 73.00 | 69.06 | 71.55 | 71.55 | -4.60% | 7,000 |
| Apr 15, 2026 | 75.00 | 75.50 | 73.65 | 75.00 | 75.00 | 3.98% | 6,000 |
| Apr 13, 2026 | 72.70 | 73.00 | 70.02 | 72.13 | 72.13 | -3.83% | 5,000 |
| Apr 10, 2026 | 70.50 | 75.00 | 69.00 | 75.00 | 75.00 | 3.45% | 5,000 |
| Apr 9, 2026 | 75.70 | 77.00 | 68.25 | 72.50 | 72.50 | -4.61% | 9,000 |
| Apr 8, 2026 | 82.00 | 82.00 | 74.55 | 76.00 | 76.00 | 6.29% | 14,000 |
| Apr 7, 2026 | 65.85 | 77.00 | 65.85 | 71.50 | 71.50 | 10.60% | 17,000 |
| Apr 6, 2026 | 66.42 | 66.42 | 62.55 | 64.65 | 64.65 | -3.65% | 8,000 |
| Apr 2, 2026 | 69.00 | 69.00 | 65.35 | 67.10 | 67.10 | 0.09% | 6,000 |
| Apr 1, 2026 | 55.87 | 67.04 | 55.87 | 67.04 | 67.04 | 19.99% | 18,000 |
| 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 |