Rudrabhishek Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	80.05	82.44	77.52	78.74	-	-1.64%	8,679
Apr 28, 2026	80.96	81.00	80.05	80.05	80.05	-1.12%	2,232
Apr 27, 2026	76.95	82.99	76.95	80.96	80.96	1.15%	6,753
Apr 24, 2026	80.97	84.89	80.00	80.04	80.04	-1.15%	3,634
Apr 23, 2026	83.72	83.72	80.53	80.97	80.97	-3.28%	3,022
Apr 22, 2026	76.60	84.00	76.60	83.72	83.72	4.38%	4,757
Apr 21, 2026	76.10	83.79	76.10	80.21	80.21	0.51%	6,711
Apr 20, 2026	79.65	82.69	78.78	79.80	79.80	-3.76%	3,446
Apr 17, 2026	81.51	83.98	81.50	82.92	82.92	-0.18%	3,435
Apr 16, 2026	91.00	91.00	82.00	83.07	83.07	-2.06%	29,071
Apr 15, 2026	86.30	89.27	82.85	84.82	84.82	0.60%	23,376
Apr 13, 2026	86.00	86.00	82.39	84.31	84.31	-1.28%	5,437
Apr 10, 2026	83.80	86.39	82.26	85.40	85.40	4.07%	17,291
Apr 9, 2026	90.00	90.00	80.75	82.06	82.06	-5.52%	27,019
Apr 8, 2026	86.20	88.02	83.01	86.85	86.85	7.43%	22,557
Apr 7, 2026	78.20	82.26	75.37	80.84	80.84	3.18%	38,909
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