RDB Real Estate Constructions Limited (BOM:544346)
India · Delayed Price · Currency is INR 167.50
+2.35 (1.42%)
At close: Jul 6, 2026
BOM:544346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 157.05 | 172.00 | 156.90 | 167.50 | 167.50 | 1.42% | 3,387 |
| Jul 3, 2026 | 161.95 | 170.90 | 156.20 | 165.15 | 165.15 | 0.46% | 3,248 |
| Jul 2, 2026 | 155.00 | 168.00 | 152.95 | 164.40 | 164.40 | 2.14% | 3,364 |
| Jul 1, 2026 | 161.80 | 161.80 | 155.00 | 160.95 | 160.95 | -1.08% | 371 |
| Jun 30, 2026 | 155.00 | 162.75 | 148.00 | 162.70 | 162.70 | 4.97% | 2,320 |
| Jun 29, 2026 | 165.50 | 165.50 | 149.80 | 155.00 | 155.00 | -1.68% | 1,514 |
| Jun 25, 2026 | 153.00 | 157.80 | 153.00 | 157.65 | 157.65 | 4.82% | 1,324 |
| Jun 24, 2026 | 144.00 | 151.55 | 140.10 | 150.40 | 150.40 | 4.19% | 978 |
| Jun 23, 2026 | 139.00 | 149.00 | 135.10 | 144.35 | 144.35 | 1.69% | 1,769 |
| Jun 22, 2026 | 145.00 | 145.00 | 134.85 | 141.95 | 141.95 | 0.11% | 608 |
| Jun 19, 2026 | 147.00 | 147.00 | 141.25 | 141.80 | 141.80 | -3.34% | 671 |
| Jun 18, 2026 | 141.00 | 147.00 | 141.00 | 146.70 | 146.70 | 4.75% | 239 |
| Jun 17, 2026 | 153.65 | 153.65 | 139.05 | 140.05 | 140.05 | -4.30% | 1,266 |
| Jun 16, 2026 | 140.60 | 147.00 | 140.60 | 146.35 | 146.35 | -1.11% | 61 |
| Jun 15, 2026 | 155.45 | 155.45 | 147.00 | 148.00 | 148.00 | -1.99% | 848 |
| Jun 12, 2026 | 151.75 | 154.00 | 147.20 | 151.00 | 151.00 | -2.49% | 1,084 |
| Jun 11, 2026 | 155.70 | 162.65 | 147.25 | 154.85 | 154.85 | -0.06% | 1,692 |
| Jun 10, 2026 | 157.50 | 157.50 | 150.00 | 154.95 | 154.95 | 3.30% | 398 |
| Jun 9, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -3.23% | 38 |
| Jun 8, 2026 | 159.60 | 159.60 | 155.00 | 155.00 | 155.00 | -0.93% | 83 |
| Jun 5, 2026 | 161.70 | 161.70 | 146.30 | 156.45 | 156.45 | 1.59% | 787 |
| Jun 4, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 0.65% | 35 |
| Jun 3, 2026 | 153.90 | 153.90 | 143.15 | 153.00 | 153.00 | 1.56% | 1,048 |
| Jun 2, 2026 | 148.00 | 154.00 | 139.60 | 150.65 | 150.65 | 2.55% | 2,597 |
| Jun 1, 2026 | 146.00 | 146.90 | 146.00 | 146.90 | 146.90 | 4.97% | 1,050 |
| May 29, 2026 | 143.30 | 147.10 | 139.00 | 139.95 | 139.95 | -4.27% | 695 |
| May 27, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - | 62 |
| May 26, 2026 | 141.10 | 146.20 | 139.70 | 146.20 | 146.20 | 4.65% | 683 |
| May 25, 2026 | 139.95 | 141.55 | 136.30 | 139.70 | 139.70 | 3.60% | 1,348 |
| May 22, 2026 | 145.00 | 145.00 | 133.15 | 134.85 | 134.85 | -2.95% | 271 |
| May 21, 2026 | 144.00 | 150.00 | 136.85 | 138.95 | 138.95 | -3.54% | 4,024 |
| May 20, 2026 | 143.50 | 155.95 | 143.50 | 144.05 | 144.05 | -4.60% | 480 |
| May 19, 2026 | 158.50 | 163.85 | 150.60 | 151.00 | 151.00 | -4.73% | 295 |
| May 18, 2026 | 159.95 | 159.95 | 145.50 | 158.50 | 158.50 | 3.63% | 809 |
| May 15, 2026 | 157.40 | 157.40 | 149.70 | 152.95 | 152.95 | 1.97% | 336 |
| May 14, 2026 | 145.00 | 157.45 | 145.00 | 150.00 | 150.00 | - | 1,747 |
| May 13, 2026 | 149.25 | 150.00 | 142.50 | 150.00 | 150.00 | - | 611 |
| May 12, 2026 | 149.00 | 150.00 | 148.95 | 150.00 | 150.00 | -4.31% | 583 |
| May 11, 2026 | 168.00 | 168.00 | 156.75 | 156.75 | 156.75 | -5.00% | 1,584 |
| May 8, 2026 | 166.00 | 166.00 | 157.70 | 165.00 | 165.00 | -0.60% | 239 |
| May 7, 2026 | 173.10 | 173.10 | 166.00 | 166.00 | 166.00 | 0.64% | 323 |
| May 6, 2026 | 166.85 | 166.85 | 158.65 | 164.95 | 164.95 | -1.23% | 426 |
| May 5, 2026 | 167.55 | 167.55 | 167.00 | 167.00 | 167.00 | -0.33% | 304 |
| May 4, 2026 | 176.00 | 176.00 | 167.45 | 167.55 | 167.55 | -4.94% | 267 |
| Apr 30, 2026 | 172.00 | 176.55 | 165.25 | 176.25 | 176.25 | 2.62% | 1,319 |
| Apr 29, 2026 | 163.35 | 173.00 | 163.35 | 171.75 | 171.75 | - | 557 |
| Apr 28, 2026 | 172.85 | 172.85 | 163.40 | 171.75 | 171.75 | -0.15% | 103 |
| Apr 27, 2026 | 178.50 | 178.50 | 166.55 | 172.00 | 172.00 | -1.71% | 292 |
| Apr 24, 2026 | 179.80 | 179.80 | 172.00 | 175.00 | 175.00 | 2.04% | 715 |
| Apr 23, 2026 | 159.60 | 173.00 | 159.60 | 171.50 | 171.50 | 2.08% | 1,644 |