RSD Finance Limited (NSE:RSDFIN)
India · Delayed Price · Currency is INR 83.00
-5.38 (-6.09%)
At close: Jul 21, 2026
NSE:RSDFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -6.09% | 49 |
| Jul 20, 2026 | 83.97 | 88.94 | 82.74 | 88.38 | 88.38 | 7.87% | 1,276 |
| Jul 17, 2026 | 80.00 | 84.00 | 80.00 | 81.93 | 81.93 | 6.78% | 1,984 |
| Jul 16, 2026 | 75.00 | 79.95 | 75.00 | 76.73 | 76.73 | -4.09% | 79 |
| Jul 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 3 |
| Jul 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2 |
| Jul 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 99 |
| Jul 8, 2026 | 80.00 | 83.00 | 78.00 | 78.00 | 78.00 | -2.50% | 173 |
| Jul 7, 2026 | 80.10 | 80.10 | 80.00 | 80.00 | 80.00 | -4.76% | 105 |
| Jul 6, 2026 | 79.60 | 84.00 | 77.50 | 84.00 | 84.00 | 5.00% | 8 |
| Jul 3, 2026 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | -3.03% | 105 |
| Jul 2, 2026 | 76.00 | 82.80 | 76.00 | 82.50 | 82.50 | 3.13% | 93 |
| Jun 30, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.49% | 4 |
| Jun 29, 2026 | 80.20 | 84.00 | 76.15 | 79.61 | 79.61 | -5.23% | 93 |
| Jun 25, 2026 | 80.78 | 84.00 | 79.16 | 84.00 | 84.00 | 3.47% | 153 |
| Jun 24, 2026 | 83.25 | 83.25 | 79.30 | 81.18 | 81.18 | -4.21% | 310 |
| Jun 23, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.27% | 1 |
| Jun 22, 2026 | 82.00 | 84.98 | 78.00 | 84.98 | 84.98 | -0.02% | 349 |
| Jun 19, 2026 | 82.00 | 85.00 | 81.00 | 85.00 | 85.00 | 4.94% | 265 |
| Jun 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.60% | 126 |
| Jun 17, 2026 | 86.98 | 86.98 | 76.31 | 80.52 | 80.52 | -1.80% | 636 |
| Jun 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 50 |
| Jun 15, 2026 | 85.99 | 85.99 | 82.00 | 82.00 | 82.00 | 2.50% | 100 |
| Jun 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 50 |
| Jun 11, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 0.25% | 51 |
| Jun 10, 2026 | 85.99 | 85.99 | 77.00 | 79.80 | 79.80 | 2.31% | 413 |
| Jun 9, 2026 | 73.00 | 79.00 | 73.00 | 78.00 | 78.00 | -2.13% | 144 |
| Jun 8, 2026 | 80.50 | 80.50 | 76.79 | 79.70 | 79.70 | 5.13% | 280 |
| Jun 4, 2026 | 76.00 | 76.00 | 75.05 | 75.81 | 75.81 | 1.01% | 88 |
| Jun 3, 2026 | 79.00 | 81.39 | 74.00 | 75.05 | 75.05 | -2.25% | 473 |
| Jun 2, 2026 | 79.01 | 82.97 | 75.00 | 76.78 | 76.78 | -2.03% | 1,108 |
| Jun 1, 2026 | 86.80 | 86.80 | 74.51 | 78.37 | 78.37 | -4.38% | 975 |
| May 29, 2026 | 82.60 | 83.77 | 77.01 | 81.96 | 81.96 | 2.32% | 989 |
| May 27, 2026 | 84.00 | 84.00 | 79.00 | 80.10 | 80.10 | -7.01% | 3,477 |
| May 26, 2026 | 88.00 | 88.00 | 82.00 | 86.14 | 86.14 | -4.77% | 2,479 |
| May 25, 2026 | 96.90 | 96.90 | 87.50 | 90.45 | 90.45 | -5.05% | 585 |
| May 22, 2026 | 106.90 | 106.90 | 93.06 | 95.26 | 95.26 | -6.53% | 13,646 |
| May 21, 2026 | 97.99 | 101.92 | 90.16 | 101.92 | 101.92 | 19.99% | 20,643 |
| May 20, 2026 | 84.00 | 88.85 | 84.00 | 84.94 | 84.94 | 6.91% | 1,045 |
| May 19, 2026 | 81.00 | 85.00 | 75.11 | 79.45 | 79.45 | -0.21% | 283 |
| May 18, 2026 | 80.00 | 84.00 | 74.69 | 79.62 | 79.62 | -5.71% | 326 |
| May 15, 2026 | 85.00 | 85.00 | 84.42 | 84.44 | 84.44 | -1.81% | 76 |
| May 14, 2026 | 81.00 | 86.00 | 81.00 | 86.00 | 86.00 | 4.88% | 22 |
| May 11, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 123 |
| May 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 11 |
| May 7, 2026 | 85.00 | 90.00 | 82.10 | 85.00 | 85.00 | -3.97% | 1,714 |
| May 6, 2026 | 73.05 | 90.00 | 73.05 | 88.51 | 88.51 | 1.15% | 1,410 |
| May 5, 2026 | 86.00 | 87.50 | 85.89 | 87.50 | 87.50 | 2.04% | 510 |
| May 4, 2026 | 98.69 | 98.69 | 82.01 | 85.75 | 85.75 | 1.66% | 731 |
| Apr 30, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.47% | 8 |