Rushil Décor Limited (NSE:RUSHIL)
India · Delayed Price · Currency is INR 22.75
-0.21 (-0.91%)
Aug 26, 2025, 3:30 PM IST
Rushil Décor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 22.75 | 23.80 | 22.59 | 23.03 | 23.03 | 0.30% | 208,382 |
| Aug 25, 2025 | 23.01 | 23.38 | 22.55 | 22.96 | 22.96 | -1.29% | 267,245 |
| Aug 22, 2025 | 23.12 | 23.68 | 22.90 | 23.26 | 23.26 | -0.39% | 183,222 |
| Aug 21, 2025 | 23.15 | 23.69 | 22.82 | 23.35 | 23.35 | -0.26% | 439,629 |
| Aug 20, 2025 | 23.05 | 23.70 | 22.81 | 23.41 | 23.41 | 2.68% | 330,260 |
| Aug 19, 2025 | 21.51 | 23.39 | 21.51 | 22.80 | 22.80 | 5.21% | 616,771 |
| Aug 18, 2025 | 21.51 | 22.06 | 21.38 | 21.67 | 21.67 | 0.60% | 415,269 |
| Aug 14, 2025 | 22.16 | 22.80 | 21.46 | 21.54 | 21.54 | -2.62% | 781,326 |
| Aug 13, 2025 | 22.40 | 22.89 | 22.00 | 22.12 | 22.12 | -0.85% | 396,177 |
| Aug 12, 2025 | 23.00 | 24.93 | 22.00 | 22.31 | 22.31 | -0.89% | 982,928 |
| Aug 11, 2025 | 23.75 | 23.99 | 22.07 | 22.51 | 22.51 | -5.18% | 1,210,510 |
| Aug 8, 2025 | 23.63 | 24.16 | 23.30 | 23.74 | 23.74 | -0.63% | 258,868 |
| Aug 7, 2025 | 24.19 | 24.19 | 23.55 | 23.89 | 23.89 | -0.33% | 196,455 |
| Aug 6, 2025 | 24.12 | 24.98 | 23.80 | 23.97 | 23.97 | -2.16% | 256,615 |
| Aug 5, 2025 | 24.93 | 24.93 | 24.38 | 24.50 | 24.50 | -0.65% | 233,418 |
| Aug 4, 2025 | 24.16 | 24.74 | 24.15 | 24.66 | 24.66 | 1.82% | 204,306 |
| Aug 1, 2025 | 24.47 | 24.93 | 24.02 | 24.22 | 24.22 | -1.66% | 253,826 |
| Jul 31, 2025 | 24.00 | 24.85 | 23.81 | 24.63 | 24.63 | 1.03% | 259,188 |
| Jul 30, 2025 | 24.72 | 24.87 | 24.15 | 24.38 | 24.38 | -1.38% | 687,270 |
| Jul 29, 2025 | 24.50 | 24.95 | 24.10 | 24.72 | 24.72 | 1.56% | 579,822 |
| Jul 28, 2025 | 26.05 | 26.09 | 24.01 | 24.34 | 24.34 | -6.56% | 1,678,763 |
| Jul 25, 2025 | 25.91 | 26.28 | 25.91 | 26.05 | 26.05 | -0.31% | 276,868 |
| Jul 24, 2025 | 27.05 | 27.05 | 25.97 | 26.13 | 26.13 | -3.08% | 485,219 |
| Jul 23, 2025 | 27.15 | 27.65 | 26.69 | 26.96 | 26.96 | 0.37% | 589,902 |
| Jul 22, 2025 | 27.10 | 27.42 | 26.73 | 26.86 | 26.86 | -0.89% | 251,552 |
| Jul 21, 2025 | 27.60 | 27.84 | 26.90 | 27.10 | 27.10 | -1.28% | 549,437 |
| Jul 18, 2025 | 28.21 | 28.34 | 27.05 | 27.45 | 27.45 | -2.59% | 714,330 |
| Jul 17, 2025 | 28.30 | 28.50 | 28.09 | 28.18 | 28.18 | -0.81% | 267,162 |
| Jul 16, 2025 | 28.09 | 28.84 | 27.81 | 28.41 | 28.41 | 1.32% | 291,290 |
| Jul 15, 2025 | 28.51 | 28.80 | 27.97 | 28.04 | 28.04 | -1.72% | 364,584 |
| Jul 14, 2025 | 28.77 | 28.90 | 28.03 | 28.53 | 28.53 | -0.63% | 220,172 |
| Jul 11, 2025 | 28.00 | 29.00 | 27.75 | 28.71 | 28.71 | 2.10% | 597,901 |
| Jul 10, 2025 | 28.49 | 28.50 | 27.56 | 28.12 | 28.12 | -0.50% | 425,146 |
| Jul 9, 2025 | 28.40 | 28.40 | 27.91 | 28.26 | 28.26 | 0.53% | 148,936 |
| Jul 8, 2025 | 28.25 | 28.54 | 27.96 | 28.11 | 28.11 | -1.37% | 323,219 |
| Jul 7, 2025 | 29.00 | 29.00 | 28.33 | 28.50 | 28.50 | -1.52% | 327,858 |
| Jul 4, 2025 | 28.30 | 29.00 | 28.14 | 28.94 | 28.94 | 3.21% | 536,663 |
| Jul 3, 2025 | 28.11 | 28.47 | 28.00 | 28.04 | 28.04 | -1.06% | 266,887 |
| Jul 2, 2025 | 28.87 | 28.87 | 28.02 | 28.34 | 28.34 | -1.63% | 342,447 |
| Jul 1, 2025 | 28.53 | 29.20 | 28.52 | 28.81 | 28.81 | 1.48% | 401,707 |
| Jun 30, 2025 | 28.87 | 29.10 | 28.00 | 28.39 | 28.39 | -1.18% | 473,496 |
| Jun 27, 2025 | 29.00 | 29.24 | 28.57 | 28.73 | 28.73 | -0.62% | 492,886 |
| Jun 26, 2025 | 28.63 | 29.19 | 28.63 | 28.91 | 28.91 | 0.45% | 316,583 |
| Jun 25, 2025 | 29.30 | 29.71 | 28.50 | 28.78 | 28.78 | -0.69% | 772,405 |
| Jun 24, 2025 | 29.08 | 29.40 | 28.75 | 28.98 | 28.98 | 0.91% | 772,543 |
| Jun 23, 2025 | 28.00 | 28.86 | 27.80 | 28.72 | 28.72 | 1.63% | 638,628 |
| Jun 20, 2025 | 29.00 | 29.61 | 27.25 | 28.26 | 28.26 | -3.98% | 1,541,483 |
| Jun 19, 2025 | 29.69 | 30.65 | 28.91 | 29.43 | 29.43 | -0.64% | 1,609,728 |
| Jun 18, 2025 | 31.50 | 32.00 | 29.30 | 29.62 | 29.62 | -2.82% | 2,931,969 |
| Jun 17, 2025 | 28.98 | 31.65 | 28.98 | 30.48 | 30.48 | 5.18% | 8,472,896 |