Rudrabhishek Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	94.01	94.47	92.33	93.57	93.57	1.67%	2,996
Feb 17, 2026	93.98	93.98	91.00	92.03	92.03	1.29%	13,340
Feb 16, 2026	98.00	105.96	90.04	90.86	90.86	-8.12%	48,070
Feb 13, 2026	104.60	104.90	98.61	98.89	98.89	-4.76%	19,493
Feb 12, 2026	101.02	107.46	101.02	103.83	103.83	2.78%	25,461
Feb 11, 2026	103.51	105.65	97.97	101.02	101.02	-2.12%	26,101
Feb 10, 2026	98.01	105.65	98.01	103.21	103.21	4.51%	15,027
Feb 9, 2026	102.00	102.00	97.00	98.76	98.76	1.80%	10,709
Feb 6, 2026	103.71	103.71	96.56	97.01	97.01	-1.41%	7,903
Feb 5, 2026	108.00	108.00	97.55	98.40	98.40	-2.52%	15,432
Feb 4, 2026	105.01	105.07	100.61	100.94	100.94	-0.37%	24,894
Feb 3, 2026	100.66	104.55	99.18	101.31	101.31	4.49%	17,024
Feb 2, 2026	111.40	111.40	95.37	96.96	96.96	-11.65%	38,105
Feb 1, 2026	119.00	119.00	106.95	109.75	109.75	-2.57%	7,628
Jan 30, 2026	102.76	115.00	102.76	112.64	112.64	8.72%	25,573
Jan 29, 2026	101.95	104.76	96.97	103.61	103.61	4.45%	25,061
Jan 28, 2026	101.75	101.75	96.01	99.20	99.20	4.93%	13,843
Jan 27, 2026	93.00	96.30	93.00	94.54	94.54	0.51%	27,074
Jan 23, 2026	91.40	96.38	91.10	94.06	94.06	3.62%	13,968
Jan 22, 2026	89.20	93.01	87.50	90.77	90.77	1.81%	8,840
Jan 21, 2026	90.00	94.94	88.46	89.16	89.16	0.08%	15,419
Jan 20, 2026	98.56	100.57	87.27	89.09	89.09	-9.51%	28,064
Jan 19, 2026	100.00	105.00	98.01	98.45	98.45	-2.42%	4,976
Jan 16, 2026	106.49	106.49	100.01	100.89	100.89	-3.24%	12,379
Jan 14, 2026	104.00	109.00	103.16	104.27	104.27	1.89%	7,104
Jan 13, 2026	109.55	109.55	99.00	102.34	102.34	-2.51%	23,490
Jan 12, 2026	109.00	112.21	104.00	104.97	104.97	-5.59%	16,847
Jan 9, 2026	116.00	117.36	110.11	111.18	111.18	-3.43%	9,310
Jan 8, 2026	118.80	120.99	114.00	115.13	115.13	-3.97%	11,178
Jan 7, 2026	119.00	122.47	118.06	119.89	119.89	-1.18%	9,182
Jan 6, 2026	119.30	122.77	119.12	121.32	121.32	1.30%	9,335
Jan 5, 2026	119.45	124.00	118.50	119.76	119.76	0.74%	11,092
Jan 2, 2026	117.06	121.48	117.06	118.88	118.88	1.19%	14,272
Jan 1, 2026	118.01	119.98	115.20	117.48	117.48	0.51%	9,851
Dec 31, 2025	119.75	119.75	116.16	116.88	116.88	0.15%	4,564
Dec 30, 2025	119.76	119.76	115.70	116.71	116.71	-0.09%	2,007
Dec 29, 2025	123.01	123.01	116.00	116.81	116.81	-1.87%	11,168
Dec 26, 2025	124.39	124.39	118.35	119.04	119.04	-4.30%	7,345
Dec 24, 2025	125.64	128.00	124.01	124.39	124.39	-0.65%	3,530
Dec 23, 2025	130.49	131.42	124.20	125.20	125.20	-2.51%	7,287
Dec 22, 2025	126.00	131.87	123.35	128.43	128.43	4.85%	16,453
Dec 19, 2025	122.01	123.89	119.00	122.49	122.49	0.56%	5,834
Dec 18, 2025	122.83	122.90	120.07	121.81	121.81	2.01%	6,666
Dec 17, 2025	120.03	122.84	118.42	119.41	119.41	-1.13%	3,303
Dec 16, 2025	122.99	122.99	119.26	120.78	120.78	1.59%	7,967
Dec 15, 2025	120.50	122.99	118.00	118.89	118.89	-1.30%	5,746
Dec 12, 2025	122.00	124.01	120.10	120.46	120.46	-1.17%	7,759
Dec 11, 2025	123.87	125.50	120.99	121.88	121.88	-0.47%	12,921
Dec 10, 2025	124.85	127.59	121.85	122.46	122.46	-0.67%	8,383
Dec 9, 2025	126.00	141.80	122.02	123.28	123.28	-0.61%	148,419