NSE:RUDRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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