RDB Real Estate Constructions Limited (BOM:544346)
India · Delayed Price · Currency is INR 129.90
-5.10 (-3.78%)
At close: Oct 1, 2026
BOM:544346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 133.00 | 133.00 | 129.90 | 129.90 | 129.90 | -3.78% | 27 |
| Sep 30, 2026 | 135.65 | 135.65 | 130.00 | 135.00 | 135.00 | 7.44% | 160 |
| Sep 29, 2026 | 118.55 | 126.00 | 112.10 | 125.65 | 125.65 | 3.89% | 368 |
| Sep 28, 2026 | 115.00 | 128.00 | 114.25 | 120.95 | 120.95 | -2.03% | 1,159 |
| Sep 25, 2026 | 132.00 | 132.00 | 122.05 | 123.45 | 123.45 | -6.34% | 89 |
| Sep 24, 2026 | 130.65 | 135.00 | 125.00 | 131.80 | 131.80 | 0.88% | 766 |
| Sep 23, 2026 | 133.20 | 140.00 | 130.00 | 130.65 | 130.65 | -6.68% | 182 |
| Sep 22, 2026 | 141.00 | 144.60 | 132.45 | 140.00 | 140.00 | 1.08% | 29 |
| Sep 21, 2026 | 140.00 | 144.00 | 130.00 | 138.50 | 138.50 | -1.04% | 1,492 |
| Sep 18, 2026 | 140.00 | 143.00 | 139.90 | 139.95 | 139.95 | -0.04% | 84 |
| Sep 17, 2026 | 131.35 | 140.05 | 131.35 | 140.00 | 140.00 | 7.65% | 148 |
| Sep 16, 2026 | 122.00 | 132.00 | 122.00 | 130.05 | 130.05 | -3.27% | 138 |
| Sep 15, 2026 | 133.50 | 136.95 | 131.95 | 134.45 | 134.45 | 0.37% | 76 |
| Sep 11, 2026 | 126.35 | 135.00 | 126.35 | 133.95 | 133.95 | 6.02% | 167 |
| Sep 10, 2026 | 132.90 | 132.90 | 125.00 | 126.35 | 126.35 | -4.93% | 188 |
| Sep 9, 2026 | 132.90 | 132.90 | 132.85 | 132.90 | 132.90 | - | 184 |
| Sep 8, 2026 | 132.00 | 135.00 | 132.00 | 132.90 | 132.90 | 0.68% | 17 |
| Sep 7, 2026 | 137.50 | 139.50 | 128.00 | 132.00 | 132.00 | -4.00% | 1,169 |
| Sep 4, 2026 | 145.00 | 145.00 | 120.50 | 137.50 | 137.50 | 3.38% | 152 |
| Sep 3, 2026 | 133.05 | 143.50 | 127.05 | 133.00 | 133.00 | - | 1,035 |
| Sep 2, 2026 | 136.95 | 137.00 | 133.00 | 133.00 | 133.00 | -7.96% | 321 |
| Sep 1, 2026 | 140.70 | 144.50 | 134.70 | 144.50 | 144.50 | 5.71% | 308 |
| Aug 31, 2026 | 142.00 | 142.00 | 132.10 | 136.70 | 136.70 | 3.48% | 300 |
| Aug 28, 2026 | 136.60 | 139.95 | 131.00 | 132.10 | 132.10 | -1.34% | 587 |
| Aug 27, 2026 | 149.90 | 149.90 | 130.00 | 133.90 | 133.90 | -3.60% | 749 |
| Aug 26, 2026 | 133.60 | 139.95 | 130.00 | 138.90 | 138.90 | -0.79% | 330 |
| Aug 25, 2026 | 135.75 | 140.00 | 135.75 | 140.00 | 140.00 | 0.18% | 124 |
| Aug 24, 2026 | 137.65 | 142.60 | 132.25 | 139.75 | 139.75 | 1.53% | 420 |
| Aug 21, 2026 | 135.00 | 143.00 | 125.10 | 137.65 | 137.65 | 1.51% | 1,829 |
| Aug 20, 2026 | 136.05 | 136.05 | 130.95 | 135.60 | 135.60 | 2.88% | 399 |
| 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 |