RDB Real Estate Constructions Limited (NSE:RRECL)
India · Delayed Price · Currency is INR 126.47
-8.15 (-6.05%)
At close: Nov 9, 2026
NSE:RRECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 134.62 | 134.62 | 124.60 | 126.47 | 126.47 | -6.05% | 120 |
| Nov 8, 2026 | 123.60 | 136.00 | 123.60 | 134.62 | 134.62 | 9.02% | 135 |
| Nov 6, 2026 | 121.05 | 138.79 | 121.05 | 123.48 | 123.48 | 2.87% | 874 |
| Nov 5, 2026 | 145.00 | 145.00 | 120.00 | 120.03 | 120.03 | -7.63% | 772 |
| Nov 3, 2026 | 123.00 | 136.24 | 123.00 | 129.95 | 129.95 | -1.42% | 34 |
| Nov 2, 2026 | 129.00 | 139.85 | 129.00 | 131.82 | 131.82 | 2.19% | 51 |
| Oct 30, 2026 | 129.50 | 129.50 | 129.00 | 129.00 | 129.00 | -0.29% | 4 |
| Oct 29, 2026 | 139.00 | 139.00 | 121.00 | 129.38 | 129.38 | 6.40% | 345 |
| Oct 28, 2026 | 119.00 | 127.80 | 119.00 | 121.60 | 121.60 | -0.45% | 236 |
| Oct 27, 2026 | 120.00 | 122.15 | 119.99 | 122.15 | 122.15 | -4.14% | 380 |
| Oct 26, 2026 | 132.35 | 149.00 | 119.60 | 127.42 | 127.42 | -0.84% | 358 |
| Oct 23, 2026 | 135.00 | 135.00 | 110.50 | 128.50 | 128.50 | 6.26% | 655 |
| Oct 22, 2026 | 127.13 | 140.00 | 114.00 | 120.93 | 120.93 | -4.88% | 2,622 |
| Oct 21, 2026 | 152.00 | 152.00 | 120.10 | 127.13 | 127.13 | -8.32% | 1,438 |
| Oct 16, 2026 | 139.00 | 140.00 | 132.50 | 138.66 | 138.66 | 4.66% | 577 |
| Oct 15, 2026 | 131.00 | 138.80 | 131.00 | 132.49 | 132.49 | 0.38% | 4,154 |
| Oct 14, 2026 | 132.00 | 132.00 | 123.90 | 131.99 | 131.99 | -0.01% | 26 |
| Oct 13, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.04% | 1 |
| Oct 9, 2026 | 131.00 | 133.96 | 120.20 | 132.05 | 132.05 | -1.43% | 195 |
| Oct 8, 2026 | 135.00 | 135.00 | 133.96 | 133.96 | 133.96 | 8.03% | 3 |
| Oct 7, 2026 | 127.40 | 127.40 | 124.00 | 124.00 | 124.00 | -0.93% | 309 |
| Oct 6, 2026 | 134.62 | 135.00 | 124.21 | 125.17 | 125.17 | -7.02% | 279 |
| Oct 5, 2026 | 130.00 | 135.00 | 130.00 | 134.62 | 134.62 | 2.40% | 252 |
| Oct 1, 2026 | 135.00 | 135.00 | 122.11 | 131.46 | 131.46 | -2.59% | 341 |
| Sep 30, 2026 | 139.99 | 139.99 | 134.95 | 134.95 | 134.95 | 4.46% | 431 |
| Sep 29, 2026 | 122.30 | 131.00 | 118.00 | 129.19 | 129.19 | 8.27% | 1,323 |
| Sep 28, 2026 | 111.20 | 132.00 | 111.20 | 119.32 | 119.32 | -3.31% | 3,262 |
| Sep 25, 2026 | 132.95 | 132.95 | 121.03 | 123.40 | 123.40 | -7.30% | 343 |
| Sep 24, 2026 | 130.00 | 136.90 | 124.00 | 133.12 | 133.12 | -2.83% | 298 |
| Sep 23, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | - | 1,120 |
| Sep 22, 2026 | 138.80 | 138.80 | 137.00 | 137.00 | 137.00 | -1.30% | 156 |
| Sep 21, 2026 | 152.00 | 152.00 | 135.00 | 138.80 | 138.80 | -0.06% | 590 |
| Sep 18, 2026 | 130.01 | 147.00 | 130.00 | 138.89 | 138.89 | -3.55% | 1,174 |
| Sep 17, 2026 | 125.00 | 145.00 | 125.00 | 144.00 | 144.00 | 6.22% | 53 |
| Sep 16, 2026 | 124.00 | 136.00 | 124.00 | 135.57 | 135.57 | 9.60% | 707 |
| Sep 15, 2026 | 134.46 | 134.46 | 121.20 | 123.70 | 123.70 | -7.55% | 160 |
| Sep 11, 2026 | 126.00 | 138.60 | 125.58 | 133.80 | 133.80 | 6.19% | 883 |
| Sep 10, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -4.57% | 61 |
| Sep 9, 2026 | 130.00 | 133.00 | 130.00 | 132.04 | 132.04 | 1.56% | 450 |
| Sep 8, 2026 | 132.27 | 133.00 | 127.05 | 130.01 | 130.01 | -1.71% | 532 |
| Sep 7, 2026 | 137.00 | 138.90 | 126.20 | 132.27 | 132.27 | -3.33% | 1,004 |
| Sep 4, 2026 | 138.00 | 138.00 | 129.99 | 136.83 | 136.83 | -1.11% | 309 |
| Sep 3, 2026 | 138.50 | 145.60 | 130.00 | 138.37 | 138.37 | -0.35% | 3,378 |
| Sep 2, 2026 | 134.15 | 139.90 | 131.05 | 138.85 | 138.85 | 3.50% | 539 |
| Sep 1, 2026 | 146.34 | 146.34 | 130.41 | 134.15 | 134.15 | -7.42% | 564 |
| Aug 31, 2026 | 134.50 | 145.00 | 130.00 | 144.90 | 144.90 | 7.73% | 509 |
| Aug 28, 2026 | 145.00 | 145.00 | 130.50 | 134.50 | 134.50 | -7.24% | 631 |
| Aug 27, 2026 | 136.50 | 145.00 | 136.50 | 145.00 | 145.00 | -4.39% | 12 |
| Aug 26, 2026 | 151.99 | 151.99 | 151.00 | 151.66 | 151.66 | 9.11% | 3 |
| Aug 25, 2026 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | - | 54 |