Rudra Gas Enterprise Limited (BOM:544121)
India · Delayed Price · Currency is INR 73.88
+4.88 (7.07%)
At close: Oct 1, 2026
Rudra Gas Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 68.50 | 75.00 | 68.50 | 73.88 | 73.88 | 7.07% | 9,000 |
| Sep 30, 2026 | 65.15 | 69.00 | 65.15 | 69.00 | 69.00 | 0.51% | 3,000 |
| Sep 29, 2026 | 69.00 | 69.00 | 68.30 | 68.65 | 68.65 | -4.79% | 5,000 |
| Sep 24, 2026 | 69.21 | 72.10 | 69.21 | 72.10 | 72.10 | -2.57% | 2,000 |
| Sep 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 4,000 |
| Sep 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,000 |
| Sep 18, 2026 | 67.20 | 74.01 | 67.20 | 74.00 | 74.00 | -0.04% | 6,000 |
| Sep 17, 2026 | 74.05 | 74.05 | 74.00 | 74.03 | 74.03 | 0.04% | 2,000 |
| Sep 16, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | -7.50% | 6,000 |
| Sep 15, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 3,000 |
| Sep 11, 2026 | 74.90 | 80.00 | 74.90 | 80.00 | 80.00 | 8.11% | 3,000 |
| Sep 10, 2026 | 73.50 | 75.00 | 73.50 | 74.00 | 74.00 | 4.23% | 9,000 |
| Sep 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | 2,000 |
| Sep 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,000 |
| Sep 7, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | -2.73% | 2,000 |
| Sep 4, 2026 | 75.00 | 75.05 | 75.00 | 75.05 | 75.05 | 0.07% | 3,000 |
| Sep 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,000 |
| Sep 2, 2026 | 75.00 | 75.40 | 75.00 | 75.00 | 75.00 | -2.05% | 13,000 |
| Sep 1, 2026 | 69.49 | 77.00 | 69.49 | 76.57 | 76.57 | 10.19% | 30,000 |
| Aug 31, 2026 | 67.52 | 69.49 | 67.52 | 69.49 | 69.49 | 2.93% | 2,000 |
| Aug 28, 2026 | 68.00 | 68.00 | 67.25 | 67.51 | 67.51 | 0.97% | 4,000 |
| Aug 27, 2026 | 68.25 | 68.25 | 65.50 | 66.86 | 66.86 | -2.04% | 7,000 |
| Aug 26, 2026 | 69.12 | 72.70 | 68.10 | 68.25 | 68.25 | -1.27% | 6,000 |
| Aug 25, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - | 1,000 |
| Aug 24, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - | 1,000 |
| Aug 21, 2026 | 68.84 | 69.20 | 68.84 | 69.13 | 69.13 | -6.49% | 4,000 |
| Aug 19, 2026 | 73.84 | 74.00 | 73.79 | 73.93 | 73.93 | 1.48% | 8,000 |
| Aug 17, 2026 | 71.00 | 72.85 | 68.20 | 72.85 | 72.85 | 2.61% | 3,000 |
| Aug 14, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 5,000 |
| Aug 13, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 5.88% | 12,000 |
| Aug 12, 2026 | 61.00 | 70.00 | 61.00 | 68.00 | 68.00 | 1.49% | 12,000 |
| Aug 11, 2026 | 65.10 | 67.00 | 65.10 | 67.00 | 67.00 | - | 4,000 |
| Aug 10, 2026 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | -0.96% | 6,000 |
| Aug 7, 2026 | 66.80 | 67.70 | 66.80 | 67.65 | 67.65 | -0.51% | 6,000 |
| Aug 6, 2026 | 66.80 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 16,000 |
| Aug 5, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -4.17% | 4,000 |
| Aug 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,000 |
| Jul 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.87% | 2,000 |
| Jul 28, 2026 | 68.00 | 69.99 | 68.00 | 69.99 | 69.99 | 2.93% | 3,000 |
| Jul 27, 2026 | 69.06 | 70.00 | 68.00 | 68.00 | 68.00 | -4.49% | 9,000 |
| Jul 24, 2026 | 71.21 | 71.21 | 71.20 | 71.20 | 71.20 | -0.07% | 2,000 |
| Jul 23, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 1,000 |
| Jul 22, 2026 | 72.00 | 72.00 | 69.31 | 71.25 | 71.25 | -3.98% | 18,000 |
| Jul 21, 2026 | 72.00 | 74.30 | 72.00 | 74.20 | 74.20 | 3.06% | 8,000 |
| Jul 20, 2026 | 71.05 | 72.00 | 69.20 | 72.00 | 72.00 | -1.37% | 10,000 |
| Jul 17, 2026 | 71.51 | 73.00 | 71.51 | 73.00 | 73.00 | -1.08% | 5,000 |
| Jul 14, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -5.08% | 1,000 |
| 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 |