RDB Real Estate Constructions Limited (BOM:544346)
India · Delayed Price · Currency is INR 155.00
-8.00 (-4.91%)
At close: Mar 4, 2026
BOM:544346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 154.95 | 154.95 | 147.25 | 147.25 | 147.25 | -5.00% | 8,154 |
| Mar 4, 2026 | 159.75 | 159.75 | 155.00 | 155.00 | 155.00 | -4.91% | 1,020 |
| Mar 2, 2026 | 159.10 | 163.35 | 158.55 | 163.00 | 163.00 | -2.19% | 347 |
| Feb 27, 2026 | 179.35 | 179.35 | 162.60 | 166.65 | 166.65 | -2.46% | 248 |
| Feb 26, 2026 | 156.10 | 170.90 | 155.15 | 170.85 | 170.85 | 4.85% | 14 |
| Feb 25, 2026 | 151.10 | 165.90 | 150.20 | 162.95 | 162.95 | 3.13% | 221 |
| Feb 24, 2026 | 155.15 | 160.00 | 155.15 | 158.00 | 158.00 | -3.07% | 876 |
| Feb 23, 2026 | 158.15 | 170.00 | 158.15 | 163.00 | 163.00 | -1.57% | 1,017 |
| Feb 20, 2026 | 165.25 | 174.00 | 162.75 | 165.60 | 165.60 | -0.57% | 446 |
| Feb 19, 2026 | 169.75 | 169.95 | 165.00 | 166.55 | 166.55 | -1.74% | 2,572 |
| Feb 18, 2026 | 162.60 | 173.50 | 160.20 | 169.50 | 169.50 | 2.17% | 380 |
| Feb 17, 2026 | 175.20 | 175.20 | 163.60 | 165.90 | 165.90 | -3.66% | 1,589 |
| Feb 16, 2026 | 169.85 | 175.65 | 168.95 | 172.20 | 172.20 | 2.93% | 1,805 |
| Feb 13, 2026 | 183.90 | 183.90 | 167.30 | 167.30 | 167.30 | -5.00% | 1,966 |
| Feb 12, 2026 | 170.10 | 186.30 | 170.10 | 176.10 | 176.10 | -0.76% | 3,266 |
| Feb 11, 2026 | 177.45 | 177.45 | 169.10 | 177.45 | 177.45 | 5.00% | 2,703 |
| Feb 10, 2026 | 168.95 | 175.90 | 168.95 | 169.00 | 169.00 | 0.87% | 2,485 |
| Feb 9, 2026 | 163.70 | 169.95 | 159.50 | 167.55 | 167.55 | 3.14% | 3,042 |
| Feb 6, 2026 | 171.00 | 171.00 | 162.45 | 162.45 | 162.45 | -5.00% | 7,097 |
| Feb 5, 2026 | 176.40 | 181.45 | 171.00 | 171.00 | 171.00 | -1.10% | 2,100 |
| Feb 4, 2026 | 160.00 | 174.00 | 160.00 | 172.90 | 172.90 | 4.00% | 1,767 |
| Feb 3, 2026 | 183.00 | 183.00 | 166.25 | 166.25 | 166.25 | -5.00% | 6,836 |
| Feb 2, 2026 | 169.05 | 179.15 | 169.05 | 175.00 | 175.00 | 2.55% | 2,620 |
| Feb 1, 2026 | 170.95 | 186.75 | 169.05 | 170.65 | 170.65 | -4.08% | 5,419 |
| Jan 30, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 1.98% | 667 |
| Jan 29, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 1.99% | 2,417 |
| Jan 28, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | 2.00% | 299 |
| Jan 27, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 1.98% | 2,907 |
| Jan 23, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 1.98% | 2,954 |
| Jan 22, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 1.99% | 1,261 |
| Jan 21, 2026 | 158.10 | 158.10 | 157.00 | 158.10 | 158.10 | 2.00% | 4,236 |
| Jan 20, 2026 | 158.10 | 158.10 | 155.00 | 155.00 | 155.00 | - | 2,876 |
| Jan 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 775 |
| Jan 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.98% | 898 |
| Jan 14, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | -1.97% | 9,968 |
| Jan 13, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -2.00% | 4,856 |
| Jan 12, 2026 | 158.30 | 158.30 | 155.15 | 155.15 | 155.15 | -1.99% | 7,131 |
| Jan 9, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -1.98% | 4,004 |
| Jan 8, 2026 | 163.70 | 163.70 | 161.50 | 161.50 | 161.50 | -1.67% | 2,620 |
| Jan 7, 2026 | 164.25 | 166.00 | 164.25 | 164.25 | 164.25 | -2.00% | 5,836 |
| Jan 6, 2026 | 168.00 | 168.00 | 167.60 | 167.60 | 167.60 | -1.99% | 7,705 |
| Jan 5, 2026 | 171.75 | 171.75 | 169.15 | 171.00 | 171.00 | -0.93% | 238 |
| Jan 2, 2026 | 172.60 | 172.60 | 172.55 | 172.60 | 172.60 | 1.98% | 880 |
| Jan 1, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 1.99% | 358 |
| Dec 31, 2025 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 2.00% | 1,535 |
| Dec 30, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - | 152 |
| Dec 29, 2025 | 169.30 | 169.30 | 162.70 | 162.70 | 162.70 | -1.99% | 292 |
| Dec 26, 2025 | 162.75 | 166.00 | 160.00 | 166.00 | 166.00 | 2.00% | 663 |
| Dec 24, 2025 | 159.00 | 162.75 | 155.00 | 162.75 | 162.75 | 5.00% | 715 |
| Dec 23, 2025 | 148.70 | 155.00 | 148.70 | 155.00 | 155.00 | 4.24% | 4,478 |