NSE:RUDRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	20.75	21.39	20.25	21.03	21.03	2.24%	19,259
May 8, 2026	20.74	20.75	20.40	20.57	20.57	1.38%	20,109
May 7, 2026	20.85	20.85	20.00	20.29	20.29	-1.60%	49,426
May 6, 2026	20.44	21.00	20.00	20.62	20.62	0.88%	33,619
May 5, 2026	20.95	20.95	20.20	20.44	20.44	-0.24%	21,808
May 4, 2026	21.25	21.40	20.31	20.49	20.49	-1.63%	29,819
Apr 30, 2026	21.40	21.40	20.55	20.83	20.83	-1.93%	21,151
Apr 29, 2026	21.01	21.78	21.01	21.24	21.24	-2.34%	28,516
Apr 28, 2026	21.32	21.96	20.87	21.75	21.75	-0.96%	31,759
Apr 27, 2026	21.90	22.88	20.90	21.96	21.96	-0.09%	101,093
Apr 24, 2026	22.42	22.89	21.50	21.98	21.98	-1.66%	33,994
Apr 23, 2026	23.48	23.48	22.00	22.35	22.35	-2.53%	103,029
Apr 22, 2026	23.13	23.60	22.80	22.93	22.93	-0.86%	97,542
Apr 21, 2026	23.14	24.90	22.66	23.13	23.13	1.18%	479,833
Apr 20, 2026	23.00	27.93	22.10	22.86	22.86	-1.80%	5,418,406
Apr 17, 2026	22.49	25.89	21.10	23.28	23.28	6.06%	764,633
Apr 16, 2026	21.91	22.85	20.56	21.95	21.95	0.18%	531,115
Apr 15, 2026	19.00	21.91	18.22	21.91	21.91	19.99%	1,450,901
Apr 13, 2026	17.82	18.30	17.70	18.26	18.26	0.44%	43,014
Apr 10, 2026	18.30	18.60	18.00	18.18	18.18	0.22%	51,055
Apr 9, 2026	18.25	18.88	18.02	18.14	18.14	-1.68%	30,652
Apr 8, 2026	18.85	18.85	17.91	18.45	18.45	3.89%	48,171
Apr 7, 2026	17.25	17.91	16.92	17.76	17.76	2.72%	56,172
Apr 6, 2026	16.60	17.75	16.52	17.29	17.29	5.49%	34,118
Apr 2, 2026	15.67	16.70	15.18	16.39	16.39	4.20%	79,624
Apr 1, 2026	14.80	15.88	14.80	15.73	15.73	6.28%	53,928
Mar 30, 2026	15.64	15.64	14.63	14.80	14.80	-3.65%	72,570
Mar 27, 2026	16.43	16.67	15.26	15.36	15.36	-6.51%	174,839
Mar 25, 2026	16.19	16.75	15.91	16.43	16.43	3.01%	130,843
Mar 24, 2026	15.99	17.39	15.61	15.95	15.95	2.57%	135,734
Mar 23, 2026	16.00	16.98	15.37	15.55	15.55	-3.60%	75,490
Mar 20, 2026	16.60	16.72	16.10	16.13	16.13	-0.68%	43,144
Mar 19, 2026	16.75	16.75	16.10	16.24	16.24	-1.69%	58,797
Mar 18, 2026	17.00	18.00	16.00	16.52	16.52	-2.42%	197,620
Mar 17, 2026	17.14	17.14	16.80	16.93	16.93	0.65%	40,730
Mar 16, 2026	17.26	17.60	16.70	16.82	16.82	-2.55%	54,944
Mar 13, 2026	17.34	17.65	17.00	17.26	17.26	-0.46%	38,345
Mar 12, 2026	17.49	17.49	17.02	17.34	17.34	0.35%	63,218
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