Rudrabhishek Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	74.00	74.00	68.03	70.56	70.56	1.48%	3,909
Jun 11, 2026	73.84	73.84	67.35	69.53	69.53	-5.84%	10,853
Jun 10, 2026	73.46	78.80	73.45	73.84	73.84	0.57%	6,366
Jun 9, 2026	66.79	73.46	66.13	73.42	73.42	9.93%	13,370
Jun 8, 2026	64.00	68.96	64.00	66.79	66.79	-0.15%	3,965
Jun 5, 2026	65.05	68.70	65.05	66.89	66.89	1.04%	5,103
Jun 4, 2026	63.00	66.40	63.00	66.20	66.20	1.60%	4,946
Jun 3, 2026	64.01	66.99	63.87	65.16	65.16	-2.98%	10,086
Jun 2, 2026	68.98	69.39	65.35	67.16	67.16	-2.21%	14,837
Jun 1, 2026	69.60	69.60	68.68	68.68	68.68	-4.99%	13,487
May 29, 2026	74.99	74.99	72.02	72.29	72.29	1.03%	3,026
May 27, 2026	74.80	74.80	71.23	71.55	71.55	-1.87%	6,072
May 26, 2026	77.34	77.34	70.70	72.91	72.91	-1.07%	10,146
May 25, 2026	74.20	74.50	72.11	73.70	73.70	1.06%	3,271
May 22, 2026	71.42	74.40	70.72	72.93	72.93	2.11%	5,722
May 21, 2026	70.21	72.90	70.21	71.42	71.42	0.11%	2,565
May 20, 2026	69.25	72.18	69.25	71.34	71.34	1.78%	3,929
May 19, 2026	73.39	73.39	70.00	70.09	70.09	0.21%	734
May 18, 2026	71.25	71.25	68.95	69.94	69.94	-3.62%	4,481
May 15, 2026	71.55	77.29	71.55	72.57	72.57	-3.24%	3,361
May 14, 2026	76.59	76.98	74.00	75.00	75.00	-0.12%	1,871
May 13, 2026	79.59	79.59	74.50	75.09	75.09	-1.02%	1,327
May 12, 2026	75.75	77.50	74.50	75.86	75.86	0.15%	1,852
May 11, 2026	77.04	79.69	75.01	75.75	75.75	-1.67%	3,569
May 8, 2026	76.80	80.00	76.50	77.04	77.04	-1.86%	5,561
May 7, 2026	78.61	80.00	78.00	78.50	78.50	-0.14%	2,757
May 6, 2026	77.50	79.99	77.50	78.61	78.61	-0.38%	2,962
May 5, 2026	79.99	79.99	77.32	78.91	78.91	-1.35%	1,198
May 4, 2026	82.17	82.17	77.70	79.99	79.99	-2.18%	3,856
Apr 30, 2026	79.00	82.58	75.12	81.77	81.77	3.85%	5,323
Apr 29, 2026	80.05	82.44	77.52	78.74	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