NSE:RUDRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	21.19	21.74	20.00	20.29	20.29	-4.07%	721,765
Aug 26, 2026	21.17	21.95	21.00	21.15	21.15	-0.05%	80,847
Aug 25, 2026	21.17	22.86	21.11	21.16	21.16	-2.31%	263,526
Aug 24, 2026	21.69	22.40	20.80	21.66	21.66	1.79%	72,979
Aug 21, 2026	21.50	22.00	21.11	21.28	21.28	-1.94%	184,313
Aug 20, 2026	22.49	22.49	21.70	21.70	21.70	-0.87%	101,523
Aug 19, 2026	22.50	22.97	21.57	21.89	21.89	-4.70%	153,980
Aug 18, 2026	24.45	24.45	22.70	22.97	22.97	-3.49%	133,806
Aug 17, 2026	22.40	25.95	21.00	23.80	23.80	5.97%	2,221,218
Aug 14, 2026	22.50	22.69	21.51	22.46	22.46	0.22%	211,866
Aug 13, 2026	20.80	23.39	20.10	22.41	22.41	9.00%	1,100,930
Aug 12, 2026	18.22	21.80	17.71	20.56	20.56	13.15%	1,714,251
Aug 11, 2026	18.00	18.23	17.60	18.17	18.17	1.06%	21,608
Aug 10, 2026	18.26	18.26	17.53	17.98	17.98	1.24%	45,105
Aug 7, 2026	17.70	18.33	17.58	17.76	17.76	-0.84%	11,524
Aug 6, 2026	18.00	18.05	17.75	17.91	17.91	-1.49%	14,910
Aug 5, 2026	18.00	18.39	18.00	18.18	18.18	-0.76%	15,539
Aug 4, 2026	18.00	18.49	17.83	18.32	18.32	1.44%	34,009
Aug 3, 2026	17.73	18.99	17.02	18.06	18.06	4.57%	89,942
Jul 31, 2026	17.05	17.64	17.05	17.27	17.27	0.06%	20,329
Jul 30, 2026	17.50	17.75	17.06	17.26	17.26	-2.43%	22,569
Jul 29, 2026	17.79	18.00	17.00	17.69	17.69	0.40%	45,949
Jul 28, 2026	18.00	18.00	17.55	17.62	17.62	-0.34%	44,360
Jul 27, 2026	16.88	18.99	16.56	17.68	17.68	9.00%	179,860
Jul 24, 2026	16.18	16.49	16.01	16.22	16.22	0.25%	11,014
Jul 23, 2026	16.43	16.44	16.15	16.18	16.18	-3.46%	25,166
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