RDB Real Estate Constructions Limited (BOM:544346)
India · Delayed Price · Currency is INR 146.20
+6.50 (4.65%)
At close: May 26, 2026
BOM:544346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 167.90 | 170.15 | 162.10 | 168.00 | 168.00 | -1.26% | 488 |
| Apr 21, 2026 | 178.00 | 180.00 | 168.70 | 170.15 | 170.15 | -4.17% | 1,342 |
| Apr 20, 2026 | 180.00 | 181.00 | 173.15 | 177.55 | 177.55 | -2.58% | 862 |
| Apr 17, 2026 | 180.00 | 184.65 | 177.30 | 182.25 | 182.25 | 1.25% | 178 |
| Apr 16, 2026 | 194.50 | 194.50 | 180.00 | 180.00 | 180.00 | -3.23% | 960 |
| Apr 15, 2026 | 178.40 | 186.80 | 178.40 | 186.00 | 186.00 | 4.26% | 6,871 |
| Apr 13, 2026 | 189.75 | 189.75 | 165.10 | 178.40 | 178.40 | 3.42% | 2,708 |
| Apr 10, 2026 | 157.30 | 173.00 | 157.30 | 172.50 | 172.50 | 9.66% | 4,706 |
| Apr 9, 2026 | 145.90 | 157.30 | 133.80 | 157.30 | 157.30 | 10.00% | 4,889 |
| Apr 8, 2026 | 135.30 | 145.00 | 135.30 | 143.00 | 143.00 | 5.73% | 80 |
| Apr 7, 2026 | 137.65 | 142.70 | 135.00 | 135.25 | 135.25 | -1.74% | 2,143 |
| Apr 6, 2026 | 140.00 | 140.25 | 130.00 | 137.65 | 137.65 | 2.72% | 2,054 |
| Apr 2, 2026 | 134.40 | 134.40 | 132.00 | 134.00 | 134.00 | -0.30% | 482 |
| Apr 1, 2026 | 133.00 | 145.60 | 133.00 | 134.40 | 134.40 | -3.97% | 2,202 |
| Mar 30, 2026 | 139.95 | 140.00 | 134.00 | 139.95 | 139.95 | 4.44% | 12,222 |
| Mar 27, 2026 | 139.60 | 140.10 | 134.00 | 134.00 | 134.00 | -3.56% | 27,230 |
| Mar 25, 2026 | 128.80 | 139.90 | 128.80 | 138.95 | 138.95 | 2.51% | 5,493 |
| Mar 24, 2026 | 126.35 | 136.70 | 126.35 | 135.55 | 135.55 | 1.92% | 1,168 |
| Mar 23, 2026 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | -5.00% | 420 |
| Mar 20, 2026 | 133.50 | 146.90 | 133.50 | 140.00 | 140.00 | -0.36% | 8,367 |
| Mar 19, 2026 | 144.90 | 144.90 | 140.50 | 140.50 | 140.50 | -4.97% | 155 |
| Mar 18, 2026 | 136.00 | 147.95 | 134.20 | 147.85 | 147.85 | 4.86% | 4,892 |
| Mar 17, 2026 | 135.00 | 144.85 | 134.15 | 141.00 | 141.00 | 0.46% | 1,258 |
| Mar 16, 2026 | 142.40 | 145.00 | 136.80 | 140.35 | 140.35 | -2.53% | 1,202 |
| Mar 13, 2026 | 144.75 | 148.90 | 135.15 | 144.00 | 144.00 | 1.27% | 1,066 |
| Mar 12, 2026 | 143.00 | 147.95 | 134.55 | 142.20 | 142.20 | 0.74% | 136 |
| Mar 11, 2026 | 146.50 | 146.50 | 139.20 | 141.15 | 141.15 | -3.65% | 1,505 |
| Mar 10, 2026 | 133.15 | 146.60 | 133.15 | 146.50 | 146.50 | 4.91% | 643 |
| Mar 9, 2026 | 139.95 | 140.00 | 133.00 | 139.65 | 139.65 | -0.25% | 128 |