RDB Real Estate Constructions Limited (BOM:544346)
India · Delayed Price · Currency is INR 167.50
+5.10 (3.14%)
At close: Jul 27, 2026
BOM:544346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |