NSE:RUDRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	16.90	17.19	16.14	16.76	16.76	-1.30%	92,654
Jul 21, 2026	17.43	17.43	16.95	16.98	16.98	-0.82%	23,976
Jul 20, 2026	17.21	17.24	17.02	17.12	17.12	-0.52%	15,868
Jul 17, 2026	17.32	17.40	17.00	17.21	17.21	-0.17%	28,974
Jul 16, 2026	17.47	17.48	17.15	17.24	17.24	-0.81%	7,911
Jul 15, 2026	17.01	17.45	17.01	17.38	17.38	0.99%	10,881
Jul 14, 2026	17.35	17.36	17.07	17.21	17.21	-0.81%	14,792
Jul 13, 2026	17.65	17.65	17.03	17.35	17.35	0.29%	11,498
Jul 10, 2026	17.17	17.39	17.10	17.30	17.30	0.76%	6,792
Jul 9, 2026	17.37	17.37	17.10	17.17	17.17	-0.12%	11,345
Jul 8, 2026	17.29	17.48	16.96	17.19	17.19	-1.04%	28,511
Jul 7, 2026	17.20	17.50	17.11	17.37	17.37	0.52%	13,549
Jul 6, 2026	17.59	17.64	17.15	17.28	17.28	-0.29%	6,781
Jul 3, 2026	17.25	17.59	17.19	17.33	17.33	0.41%	16,510
Jul 2, 2026	17.45	17.50	17.18	17.26	17.26	-0.63%	20,118
Jul 1, 2026	17.15	17.50	17.00	17.37	17.37	1.58%	17,719
Jun 30, 2026	17.00	17.46	17.00	17.10	17.10	-0.58%	23,889
Jun 29, 2026	17.50	17.69	17.02	17.20	17.20	-1.15%	10,820
Jun 25, 2026	17.48	17.74	17.40	17.40	17.40	-0.74%	23,987
Jun 24, 2026	17.75	17.99	17.38	17.53	17.53	-1.63%	18,710
Jun 23, 2026	17.75	17.89	17.42	17.82	17.82	0.39%	39,855
Jun 22, 2026	17.90	18.38	17.35	17.75	17.75	-1.61%	72,670
Jun 19, 2026	18.41	18.41	17.92	18.04	18.04	-1.53%	27,166
Jun 18, 2026	18.58	18.79	18.32	18.32	18.32	-1.40%	10,504
Jun 17, 2026	18.32	18.99	18.02	18.58	18.58	1.42%	34,759
Jun 16, 2026	18.19	18.40	17.72	18.32	18.32	0.71%	16,896
Jun 15, 2026	17.99	18.70	17.99	18.19	18.19	1.39%	12,063
Jun 12, 2026	17.50	17.99	17.42	17.94	17.94	2.51%	21,445
Jun 11, 2026	17.50	17.72	17.35	17.50	17.50	-1.30%	11,457
Jun 10, 2026	17.61	17.89	17.52	17.73	17.73	0.23%	12,488
Jun 9, 2026	17.84	17.98	17.52	17.69	17.69	-0.84%	24,384
Jun 8, 2026	18.36	18.36	17.82	17.84	17.84	-2.94%	13,358
Jun 5, 2026	18.00	18.50	18.00	18.38	18.38	2.62%	25,785
Jun 4, 2026	18.49	18.49	17.77	17.91	17.91	-1.21%	41,526
Jun 3, 2026	17.90	18.40	17.90	18.13	18.13	-0.44%	28,768
Jun 2, 2026	18.55	18.65	17.90	18.21	18.21	-0.33%	41,535
Jun 1, 2026	18.80	18.80	18.03	18.27	18.27	-1.24%	11,543
May 29, 2026	19.29	19.29	18.36	18.50	18.50	0.43%	20,051
May 27, 2026	18.43	18.68	18.10	18.42	18.42	-1.50%	38,232
May 26, 2026	18.80	19.18	18.11	18.70	18.70	-1.01%	61,707
May 25, 2026	19.44	19.44	18.70	18.89	18.89	-2.88%	78,251
May 22, 2026	19.59	19.90	19.00	19.45	19.45	-0.71%	64,490
May 21, 2026	19.58	20.10	19.08	19.59	19.59	-2.44%	49,710
May 20, 2026	20.61	20.61	19.75	20.08	20.08	-1.86%	29,241
May 19, 2026	20.79	21.04	20.06	20.46	20.46	-1.30%	21,027
May 18, 2026	20.63	20.88	20.05	20.73	20.73	0.53%	27,740
May 15, 2026	19.99	20.65	19.50	20.62	20.62	4.83%	35,891
May 14, 2026	20.50	20.83	19.48	19.67	19.67	-4.05%	46,760
May 13, 2026	19.50	20.55	19.50	20.50	20.50	1.79%	15,842
May 12, 2026	20.85	21.30	20.05	20.14	20.14	-4.23%	25,320