RDB Real Estate Constructions Limited (BOM:544346)
India · Delayed Price · Currency is INR 135.60
+3.80 (2.88%)
At close: Aug 20, 2026
BOM:544346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 125.30 | 135.00 | 125.30 | 131.80 | 131.80 | -3.90% | 4,118 |
| Aug 18, 2026 | 126.25 | 148.75 | 126.25 | 137.15 | 137.15 | -1.33% | 499 |
| Aug 17, 2026 | 142.90 | 142.90 | 130.40 | 139.00 | 139.00 | -0.93% | 411 |
| Aug 14, 2026 | 138.45 | 149.20 | 132.15 | 140.30 | 140.30 | 3.39% | 6,157 |
| Aug 13, 2026 | 136.00 | 146.95 | 132.05 | 135.70 | 135.70 | -2.13% | 5,923 |
| Aug 12, 2026 | 150.15 | 150.15 | 135.15 | 138.65 | 138.65 | -5.81% | 9,000 |
| Aug 11, 2026 | 155.60 | 155.60 | 135.55 | 147.20 | 147.20 | 0.27% | 14,342 |
| Aug 10, 2026 | 135.50 | 151.00 | 135.50 | 146.80 | 146.80 | -0.10% | 14,850 |
| Aug 7, 2026 | 161.80 | 161.80 | 143.45 | 146.95 | 146.95 | -7.43% | 20,140 |
| Aug 6, 2026 | 166.85 | 166.85 | 158.45 | 158.75 | 158.75 | -4.80% | 18,150 |
| Aug 5, 2026 | 166.05 | 174.95 | 162.20 | 166.75 | 166.75 | -1.56% | 50,571 |
| Aug 4, 2026 | 181.00 | 181.00 | 166.10 | 169.40 | 169.40 | -1.85% | 2,005 |
| Aug 3, 2026 | 186.00 | 186.00 | 169.00 | 172.60 | 172.60 | -2.95% | 963 |
| Jul 31, 2026 | 174.55 | 179.50 | 169.10 | 177.85 | 177.85 | 1.89% | 27,956 |
| Jul 30, 2026 | 176.00 | 179.10 | 169.75 | 174.55 | 174.55 | -1.10% | 5,601 |
| Jul 29, 2026 | 179.10 | 179.10 | 164.10 | 176.50 | 176.50 | 3.46% | 47,708 |
| Jul 28, 2026 | 166.00 | 173.65 | 160.15 | 170.60 | 170.60 | 1.85% | 50,199 |
| Jul 27, 2026 | 162.40 | 167.90 | 160.00 | 167.50 | 167.50 | 3.14% | 10,764 |
| Jul 24, 2026 | 149.00 | 162.60 | 148.00 | 162.40 | 162.40 | 4.84% | 13,639 |
| Jul 23, 2026 | 153.50 | 159.60 | 152.60 | 154.90 | 154.90 | -3.55% | 2,905 |
| Jul 22, 2026 | 158.75 | 162.75 | 151.60 | 160.60 | 160.60 | 0.91% | 6,968 |
| Jul 21, 2026 | 155.75 | 168.70 | 155.75 | 159.15 | 159.15 | -2.90% | 2,161 |
| Jul 20, 2026 | 168.50 | 170.95 | 163.90 | 163.90 | 163.90 | -4.99% | 362 |
| Jul 17, 2026 | 174.10 | 181.30 | 172.25 | 172.50 | 172.50 | -4.85% | 2,800 |
| Jul 16, 2026 | 177.20 | 184.00 | 172.60 | 181.30 | 181.30 | 0.33% | 77,789 |
| Jul 15, 2026 | 183.95 | 184.00 | 174.70 | 180.70 | 180.70 | -1.71% | 89,718 |
| Jul 14, 2026 | 189.50 | 189.50 | 176.00 | 183.85 | 183.85 | -0.70% | 63,095 |
| Jul 13, 2026 | 191.00 | 191.00 | 175.10 | 185.15 | 185.15 | 0.90% | 52,185 |
| Jul 10, 2026 | 170.70 | 186.90 | 170.65 | 183.50 | 183.50 | 2.17% | 5,902 |
| Jul 9, 2026 | 165.10 | 180.00 | 165.10 | 179.60 | 179.60 | 3.85% | 3,355 |
| Jul 8, 2026 | 162.05 | 177.80 | 162.00 | 172.95 | 172.95 | 1.98% | 2,661 |
| Jul 7, 2026 | 170.80 | 170.80 | 169.00 | 169.60 | 169.60 | 1.25% | 250 |
| 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 |