NSE:RUDRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.93	17.97	17.45	17.48	17.48	-1.96%	15,525
Nov 8, 2026	17.80	17.95	17.50	17.83	17.83	0.17%	8,659
Nov 6, 2026	18.40	18.40	17.00	17.80	17.80	-1.22%	44,441
Nov 5, 2026	18.17	19.70	17.66	18.02	18.02	-0.22%	56,678
Nov 4, 2026	18.06	18.40	17.71	18.06	18.06	0.89%	6,253
Nov 3, 2026	17.51	18.74	17.51	17.90	17.90	0.06%	13,257
Nov 2, 2026	17.90	18.18	17.61	17.89	17.89	1.36%	14,783
Oct 30, 2026	18.75	18.75	17.20	17.65	17.65	-4.18%	44,524
Oct 29, 2026	18.75	18.89	18.07	18.42	18.42	-0.81%	7,164
Oct 28, 2026	18.30	18.80	18.00	18.57	18.57	0.43%	21,478
Oct 27, 2026	17.65	18.70	17.32	18.49	18.49	5.60%	44,747
Oct 26, 2026	17.20	17.92	17.20	17.51	17.51	0.06%	5,908
Oct 23, 2026	18.90	18.90	17.34	17.50	17.50	-2.62%	20,882
Oct 22, 2026	17.41	19.90	17.40	17.97	17.97	0.50%	18,941
Oct 21, 2026	19.18	19.18	17.82	17.88	17.88	-4.89%	23,688
Oct 19, 2026	18.78	19.49	18.51	18.80	18.80	0.11%	9,327
Oct 16, 2026	18.99	18.99	18.44	18.78	18.78	1.24%	5,726
Oct 15, 2026	18.45	19.20	18.45	18.55	18.55	-0.43%	17,078
Oct 14, 2026	18.95	19.60	18.56	18.63	18.63	-0.64%	16,578
Oct 13, 2026	19.12	19.42	18.54	18.75	18.75	-1.00%	10,331
Oct 12, 2026	19.28	19.47	18.90	18.94	18.94	-1.76%	10,759
Oct 9, 2026	19.00	19.60	19.00	19.28	19.28	-0.52%	10,004
Oct 8, 2026	20.43	20.43	19.13	19.38	19.38	-0.41%	18,509
Oct 7, 2026	18.20	21.10	17.61	19.46	19.46	9.26%	599,677
Oct 6, 2026	18.18	18.39	17.67	17.81	17.81	-1.06%	7,681
Oct 5, 2026	18.53	18.92	18.00	18.00	18.00	-1.26%	12,942
Oct 1, 2026	19.00	19.00	18.00	18.23	18.23	-2.88%	38,615
Sep 30, 2026	18.39	19.15	18.00	18.77	18.77	4.10%	20,494
Sep 29, 2026	18.55	18.60	18.01	18.03	18.03	-2.80%	30,405
Sep 28, 2026	19.45	19.79	18.52	18.55	18.55	-4.63%	39,079
Sep 25, 2026	19.17	19.99	19.17	19.45	19.45	0.99%	14,673
Sep 24, 2026	19.55	19.90	18.86	19.26	19.26	-2.78%	42,631
Sep 23, 2026	20.47	20.47	19.74	19.81	19.81	-1.44%	39,703
Sep 22, 2026	20.43	20.50	20.00	20.10	20.10	-0.64%	15,293
Sep 21, 2026	20.26	20.96	20.08	20.23	20.23	-2.18%	46,760
Sep 18, 2026	20.90	21.00	20.00	20.68	20.68	1.57%	180,289
Sep 17, 2026	19.90	20.80	19.90	20.36	20.36	1.39%	19,030
Sep 16, 2026	20.79	20.79	19.85	20.08	20.08	-0.40%	59,486
Sep 15, 2026	20.15	20.79	19.83	20.16	20.16	-1.61%	28,636
Sep 11, 2026	19.70	20.85	19.70	20.49	20.49	2.45%	24,938
Sep 10, 2026	20.47	20.47	19.71	20.00	20.00	0.10%	74,633
Sep 9, 2026	19.78	20.33	19.75	19.98	19.98	1.06%	25,516
Sep 8, 2026	20.04	20.78	19.55	19.77	19.77	-1.35%	44,191
Sep 7, 2026	20.33	20.65	20.01	20.04	20.04	-1.43%	31,696
Sep 4, 2026	20.30	20.80	20.30	20.33	20.33	-0.25%	25,195
Sep 3, 2026	20.51	20.90	20.27	20.38	20.38	-1.64%	62,063
Sep 2, 2026	21.21	21.21	20.25	20.72	20.72	-0.34%	45,235
Sep 1, 2026	20.99	21.60	20.01	20.79	20.79	0.97%	519,907
Aug 31, 2026	20.76	21.00	20.25	20.59	20.59	-0.82%	630,678
Aug 28, 2026	21.10	21.10	20.50	20.76	20.76	2.32%	24,814