RSD Finance Limited (NSE:RSDFIN)
India · Delayed Price · Currency is INR 88.95
+1.32 (1.51%)
At close: Nov 9, 2026
NSE:RSDFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 89.95 | 89.95 | 88.95 | 88.95 | 88.95 | 1.51% | 230 |
| Nov 8, 2026 | 81.00 | 90.00 | 81.00 | 87.63 | 87.63 | 0.86% | 19 |
| Nov 6, 2026 | 88.65 | 88.65 | 86.88 | 86.88 | 86.88 | 2.21% | 110 |
| Nov 5, 2026 | 81.28 | 85.30 | 81.28 | 85.00 | 85.00 | 4.58% | 333 |
| Nov 4, 2026 | 83.50 | 83.50 | 80.00 | 81.28 | 81.28 | -2.89% | 300 |
| Nov 3, 2026 | 88.00 | 88.00 | 83.70 | 83.70 | 83.70 | -4.97% | 15 |
| Nov 2, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - | 180 |
| Oct 30, 2026 | 94.71 | 94.71 | 85.70 | 88.08 | 88.08 | -2.35% | 252 |
| Oct 29, 2026 | 85.79 | 90.20 | 85.79 | 90.20 | 90.20 | -0.11% | 6 |
| Oct 28, 2026 | 93.70 | 93.70 | 85.00 | 90.30 | 90.30 | 1.18% | 260 |
| Oct 27, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 5.00% | 1 |
| Oct 26, 2026 | 90.28 | 90.28 | 85.00 | 85.00 | 85.00 | -1.15% | 13 |
| Oct 23, 2026 | 86.06 | 86.06 | 85.34 | 85.99 | 85.99 | 4.89% | 123 |
| Oct 22, 2026 | 83.00 | 83.76 | 76.51 | 81.98 | 81.98 | 2.74% | 123 |
| Oct 21, 2026 | 80.00 | 88.00 | 79.78 | 79.79 | 79.79 | -4.98% | 1,581 |
| Oct 19, 2026 | 83.12 | 87.69 | 81.05 | 83.97 | 83.97 | 0.53% | 599 |
| Oct 15, 2026 | 81.50 | 89.25 | 81.50 | 83.53 | 83.53 | -1.73% | 543 |
| Oct 14, 2026 | 85.85 | 85.85 | 85.00 | 85.00 | 85.00 | - | 150 |
| Oct 13, 2026 | 85.00 | 87.50 | 83.38 | 85.00 | 85.00 | 1.94% | 27 |
| Oct 12, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -3.92% | 15 |
| Oct 9, 2026 | 85.50 | 86.78 | 85.50 | 86.78 | 86.78 | -3.58% | 380 |
| Oct 8, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | -2.17% | 258 |
| Oct 6, 2026 | 93.53 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 60 |
| Oct 5, 2026 | 93.18 | 95.89 | 92.00 | 94.00 | 94.00 | 2.90% | 72 |
| Oct 1, 2026 | 83.01 | 91.35 | 83.01 | 91.35 | 91.35 | 5.00% | 306 |
| Sep 29, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -4.40% | 42 |
| Sep 28, 2026 | 99.17 | 99.17 | 91.00 | 91.00 | 91.00 | -3.69% | 1,647 |
| Sep 25, 2026 | 94.49 | 94.49 | 94.00 | 94.49 | 94.49 | 4.99% | 2,501 |
| Sep 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.19% | 1 |
| Sep 23, 2026 | 95.00 | 95.00 | 87.51 | 88.07 | 88.07 | -3.22% | 724 |
| Sep 22, 2026 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | -1.61% | 110 |
| Sep 21, 2026 | 94.70 | 94.70 | 90.10 | 92.49 | 92.49 | -0.41% | 563 |
| Sep 18, 2026 | 90.00 | 97.40 | 88.42 | 92.87 | 92.87 | -0.14% | 596 |
| Sep 17, 2026 | 90.00 | 93.00 | 88.41 | 93.00 | 93.00 | - | 749 |
| Sep 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.11% | 51 |
| Sep 15, 2026 | 98.40 | 98.40 | 90.47 | 93.10 | 93.10 | -0.96% | 86 |
| Sep 11, 2026 | 93.60 | 96.00 | 93.50 | 94.00 | 94.00 | 0.43% | 515 |
| Sep 10, 2026 | 95.64 | 97.59 | 93.60 | 93.60 | 93.60 | -4.09% | 229 |
| Sep 9, 2026 | 95.00 | 97.90 | 93.10 | 97.59 | 97.59 | -0.42% | 1,738 |
| Sep 8, 2026 | 98.60 | 98.84 | 93.00 | 98.00 | 98.00 | 1.09% | 211 |
| Sep 7, 2026 | 93.05 | 99.91 | 93.05 | 96.94 | 96.94 | 0.20% | 1,479 |
| Sep 4, 2026 | 105.10 | 105.10 | 95.22 | 96.75 | 96.75 | -3.36% | 2,026 |
| Sep 3, 2026 | 95.50 | 100.13 | 91.82 | 100.11 | 100.11 | 4.97% | 902 |
| Sep 2, 2026 | 93.00 | 101.00 | 93.00 | 95.37 | 95.37 | -2.28% | 1,895 |
| Sep 1, 2026 | 97.00 | 101.00 | 95.00 | 97.60 | 97.60 | 0.60% | 1,045 |
| Aug 31, 2026 | 95.45 | 105.40 | 95.38 | 97.02 | 97.02 | -3.36% | 2,434 |
| Aug 28, 2026 | 100.39 | 105.67 | 100.39 | 100.39 | 100.39 | -5.00% | 2,229 |
| Aug 27, 2026 | 116.79 | 116.79 | 105.67 | 105.67 | 105.67 | -5.00% | 5,852 |
| Aug 26, 2026 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | 4.99% | 362 |
| Aug 25, 2026 | 103.40 | 105.94 | 103.40 | 105.94 | 105.94 | 5.00% | 4,369 |