Rudrabhishek Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	76.87	78.80	73.20	78.35	78.35	2.43%	14,320
Apr 2, 2026	68.69	76.94	66.43	76.49	76.49	10.38%	19,511
Apr 1, 2026	64.90	72.90	64.89	69.30	69.30	13.01%	26,191
Mar 30, 2026	63.80	63.80	61.00	61.32	61.32	0.94%	36,885
Mar 27, 2026	65.00	66.29	60.00	60.75	60.75	-8.05%	355,030
Mar 25, 2026	67.00	67.00	65.01	66.07	66.07	3.92%	48,658
Mar 24, 2026	64.00	69.50	62.99	63.58	63.58	0.76%	37,154
Mar 23, 2026	69.86	69.86	62.00	63.10	63.10	-10.42%	58,676
Mar 20, 2026	71.01	74.12	70.03	70.44	70.44	-0.93%	5,651
Mar 19, 2026	74.00	74.00	69.80	71.10	71.10	-2.24%	18,049
Mar 18, 2026	75.61	77.80	72.02	72.73	72.73	-3.81%	33,301
Mar 17, 2026	67.01	79.39	65.01	75.61	75.61	14.28%	390,369
Mar 16, 2026	70.00	71.40	64.70	66.16	66.16	-5.82%	41,364
Mar 13, 2026	73.64	73.65	70.02	70.25	70.25	-4.81%	17,000
Mar 12, 2026	73.35	75.96	73.35	73.80	73.80	-2.26%	11,132
Mar 11, 2026	78.62	79.80	73.11	75.51	75.51	-2.71%	27,734
Mar 10, 2026	80.00	80.00	75.45	77.61	77.61	3.08%	16,865
Mar 9, 2026	85.99	86.49	75.04	75.29	75.29	-8.31%	36,919
Mar 6, 2026	81.99	86.74	81.99	82.11	82.11	1.43%	7,458
Mar 5, 2026	80.15	83.79	80.15	80.95	80.95	-0.18%	7,284
Mar 4, 2026	84.21	84.76	80.35	81.10	81.10	-5.23%	12,317
Mar 2, 2026	85.15	87.18	84.50	85.58	85.58	-2.05%	7,229
Feb 27, 2026	91.86	91.86	86.56	87.37	87.37	1.18%	5,509
Feb 26, 2026	89.90	89.90	85.61	86.35	86.35	-0.36%	9,250
Feb 25, 2026	89.85	89.85	86.12	86.66	86.66	-1.10%	11,711
Feb 24, 2026	90.00	92.49	87.01	87.62	87.62	-2.47%	18,779
Feb 23, 2026	90.30	94.00	89.00	89.84	89.84	-1.40%	19,928
Feb 20, 2026	92.94	93.76	90.00	91.12	91.12	-0.96%	3,207
Feb 19, 2026	94.56	94.63	91.00	92.00	92.00	-1.68%	2,514
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