Rudra Global Infra Products Limited (NSE:RUDRA)
India · Delayed Price · Currency is INR 17.34
+0.06 (0.35%)
At close: Mar 12, 2026
NSE:RUDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 17.06 | 17.70 | 17.05 | 17.28 | 17.28 | 1.05% | 53,709 |
| Mar 10, 2026 | 18.00 | 18.00 | 17.00 | 17.10 | 17.10 | 1.06% | 57,375 |
| Mar 9, 2026 | 18.09 | 18.09 | 15.90 | 16.92 | 16.92 | -4.73% | 122,670 |
| Mar 6, 2026 | 17.95 | 18.24 | 17.61 | 17.76 | 17.76 | 0.74% | 49,352 |
| Mar 5, 2026 | 17.60 | 18.90 | 17.60 | 17.63 | 17.63 | - | 84,174 |
| Mar 4, 2026 | 17.70 | 18.40 | 17.50 | 17.63 | 17.63 | -2.60% | 82,536 |
| Mar 2, 2026 | 18.31 | 19.45 | 17.55 | 18.10 | 18.10 | -8.31% | 239,074 |
| Feb 27, 2026 | 21.20 | 23.79 | 19.25 | 19.74 | 19.74 | -7.76% | 1,008,797 |
| Feb 26, 2026 | 18.07 | 21.40 | 17.67 | 21.40 | 21.40 | 19.96% | 1,444,001 |
| Feb 25, 2026 | 17.93 | 19.00 | 17.75 | 17.84 | 17.84 | 0.96% | 21,103 |
| Feb 24, 2026 | 18.39 | 18.39 | 17.51 | 17.67 | 17.67 | -2.16% | 18,071 |
| Feb 23, 2026 | 18.29 | 18.49 | 18.01 | 18.06 | 18.06 | 0.50% | 19,255 |
| Feb 20, 2026 | 18.38 | 18.38 | 17.51 | 17.97 | 17.97 | -0.55% | 23,590 |
| Feb 19, 2026 | 18.40 | 18.40 | 17.84 | 18.07 | 18.07 | -0.66% | 28,366 |
| Feb 18, 2026 | 18.99 | 18.99 | 18.07 | 18.19 | 18.19 | 0.55% | 22,418 |
| Feb 17, 2026 | 18.31 | 18.38 | 18.06 | 18.09 | 18.09 | -1.47% | 30,653 |
| Feb 16, 2026 | 19.05 | 19.05 | 18.32 | 18.36 | 18.36 | -1.71% | 9,767 |
| Feb 13, 2026 | 18.35 | 18.80 | 18.35 | 18.68 | 18.68 | -0.48% | 22,871 |
| Feb 12, 2026 | 19.20 | 19.41 | 18.52 | 18.77 | 18.77 | -1.93% | 35,838 |
| Feb 11, 2026 | 19.15 | 19.44 | 18.85 | 19.14 | 19.14 | -0.05% | 55,036 |
| Feb 10, 2026 | 19.31 | 19.79 | 18.80 | 19.15 | 19.15 | 0.42% | 119,715 |
| Feb 9, 2026 | 19.45 | 19.45 | 18.90 | 19.07 | 19.07 | 1.60% | 48,312 |
| Feb 6, 2026 | 18.99 | 19.08 | 18.60 | 18.77 | 18.77 | -0.48% | 38,798 |
| Feb 5, 2026 | 19.39 | 19.39 | 18.72 | 18.86 | 18.86 | - | 80,834 |
| Feb 4, 2026 | 17.89 | 18.99 | 17.55 | 18.86 | 18.86 | 7.53% | 96,131 |
| Feb 3, 2026 | 18.02 | 18.89 | 17.25 | 17.54 | 17.54 | -0.23% | 143,003 |
| Feb 2, 2026 | 18.46 | 18.73 | 17.41 | 17.58 | 17.58 | -4.35% | 93,559 |
| Feb 1, 2026 | 18.32 | 19.80 | 18.20 | 18.38 | 18.38 | -1.18% | 121,230 |
| Jan 30, 2026 | 19.00 | 19.17 | 18.29 | 18.60 | 18.60 | -2.26% | 127,005 |
| Jan 29, 2026 | 19.79 | 19.79 | 18.62 | 19.03 | 19.03 | -2.61% | 130,514 |
| Jan 28, 2026 | 19.60 | 19.99 | 19.00 | 19.54 | 19.54 | -0.61% | 126,941 |
| Jan 27, 2026 | 21.00 | 21.52 | 18.30 | 19.66 | 19.66 | -6.91% | 359,480 |
| Jan 23, 2026 | 22.80 | 23.00 | 20.10 | 21.12 | 21.12 | -5.16% | 195,833 |
| Jan 22, 2026 | 22.50 | 22.89 | 22.07 | 22.27 | 22.27 | 0.41% | 94,572 |
| Jan 21, 2026 | 22.97 | 22.98 | 21.79 | 22.18 | 22.18 | -3.86% | 113,482 |
| Jan 20, 2026 | 24.71 | 27.30 | 21.00 | 23.07 | 23.07 | 0.04% | 2,270,429 |
| Jan 19, 2026 | 24.00 | 24.20 | 22.56 | 23.06 | 23.06 | -2.91% | 59,856 |
| Jan 16, 2026 | 24.60 | 24.66 | 23.50 | 23.75 | 23.75 | -4.31% | 79,365 |
| Jan 14, 2026 | 25.19 | 26.30 | 24.50 | 24.82 | 24.82 | 0.24% | 104,412 |
| Jan 13, 2026 | 24.60 | 25.40 | 23.25 | 24.76 | 24.76 | 3.95% | 74,092 |
| Jan 12, 2026 | 24.00 | 24.75 | 23.00 | 23.82 | 23.82 | -2.74% | 75,237 |
| Jan 9, 2026 | 25.00 | 25.25 | 24.04 | 24.49 | 24.49 | -3.01% | 45,114 |
| Jan 8, 2026 | 25.73 | 25.73 | 25.00 | 25.25 | 25.25 | -0.43% | 49,760 |
| Jan 7, 2026 | 25.47 | 26.00 | 25.12 | 25.36 | 25.36 | 0.52% | 40,199 |
| Jan 6, 2026 | 25.88 | 26.00 | 24.81 | 25.23 | 25.23 | -2.13% | 92,390 |
| Jan 5, 2026 | 26.37 | 26.37 | 25.20 | 25.78 | 25.78 | -0.66% | 42,584 |
| Jan 2, 2026 | 25.97 | 26.20 | 25.20 | 25.95 | 25.95 | 0.35% | 41,353 |
| Jan 1, 2026 | 25.12 | 25.96 | 25.12 | 25.86 | 25.86 | 1.97% | 25,343 |
| Dec 31, 2025 | 25.50 | 26.00 | 25.11 | 25.36 | 25.36 | 0.12% | 32,527 |
| Dec 30, 2025 | 26.89 | 26.89 | 25.00 | 25.33 | 25.33 | -4.34% | 63,081 |