RSD Finance Limited (NSE:RSDFIN)
India · Delayed Price · Currency is INR 95.26
-6.66 (-6.53%)
At close: May 22, 2026
NSE:RSDFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 89.35 | 89.35 | 84.75 | 84.75 | 84.75 | -4.67% | 28 |
| Apr 28, 2026 | 81.95 | 90.00 | 81.95 | 88.90 | 88.90 | 8.55% | 388 |
| Apr 27, 2026 | 82.20 | 89.50 | 79.30 | 81.90 | 81.90 | 0.18% | 654 |
| Apr 24, 2026 | 84.80 | 84.80 | 81.60 | 81.75 | 81.75 | 0.68% | 15 |
| Apr 23, 2026 | 90.85 | 99.00 | 75.05 | 81.20 | 81.20 | -3.39% | 1,346 |
| Apr 21, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -0.47% | 1 |