RSD Finance Limited (NSE:RSDFIN)
India · Delayed Price · Currency is INR 97.59
-0.41 (-0.42%)
At close: Sep 9, 2026
NSE:RSDFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 97.98 | 100.90 | 97.98 | 100.90 | 100.90 | 4.99% | 1,552 |
| Aug 21, 2026 | 88.53 | 96.10 | 86.96 | 96.10 | 96.10 | 4.99% | 5,387 |
| Aug 20, 2026 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | -4.99% | 2,704 |
| Aug 19, 2026 | 96.12 | 100.70 | 96.12 | 96.34 | 96.34 | -4.77% | 3,197 |
| Aug 18, 2026 | 101.20 | 101.20 | 101.17 | 101.17 | 101.17 | -5.00% | 324 |
| Aug 17, 2026 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | -5.00% | 278 |
| Aug 14, 2026 | 112.10 | 112.10 | 112.09 | 112.09 | 112.09 | -4.99% | 3,283 |
| Aug 13, 2026 | 118.00 | 118.00 | 117.98 | 117.98 | 117.98 | -4.99% | 308 |
| Aug 12, 2026 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | -5.00% | 468 |
| Aug 11, 2026 | 130.90 | 130.90 | 130.71 | 130.71 | 130.71 | -4.99% | 1,075 |
| Aug 10, 2026 | 138.00 | 138.00 | 137.58 | 137.58 | 137.58 | -5.00% | 1,537 |
| Aug 7, 2026 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | -5.00% | 990 |
| Aug 6, 2026 | 168.48 | 168.48 | 152.44 | 152.44 | 152.44 | -5.00% | 14,787 |
| Aug 5, 2026 | 147.00 | 160.46 | 147.00 | 160.46 | 160.46 | 9.99% | 39,691 |
| Aug 4, 2026 | 134.85 | 146.16 | 133.54 | 145.88 | 145.88 | 9.78% | 156,418 |
| Aug 3, 2026 | 112.00 | 132.88 | 101.15 | 132.88 | 132.88 | 19.99% | 156,670 |
| Jul 31, 2026 | 105.00 | 110.74 | 102.90 | 110.74 | 110.74 | 19.99% | 160,324 |
| Jul 30, 2026 | 77.25 | 92.29 | 77.00 | 92.29 | 92.29 | 20.00% | 8,794 |
| Jul 29, 2026 | 75.11 | 83.00 | 75.11 | 76.91 | 76.91 | -1.00% | 426 |
| Jul 28, 2026 | 74.00 | 88.87 | 65.60 | 77.69 | 77.69 | -5.26% | 638 |
| Jul 27, 2026 | 73.20 | 82.79 | 73.20 | 82.00 | 82.00 | -0.98% | 45 |
| Jul 24, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.01% | 4 |
| Jul 23, 2026 | 82.98 | 82.98 | 80.11 | 82.82 | 82.82 | -0.19% | 36 |
| Jul 22, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -0.02% | 5 |
| 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 |