Skip to main content
Rudra Ecovation Limited (BOM:514010)
India flag India · Delayed Price · Currency is INR
22.19
+0.04 (0.18%)
At close: Apr 28, 2026

Rudra Ecovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.5822.5822.0022.2022.200.05%18,359
Apr 28, 202622.6722.7021.9922.1922.190.18%58,285
Apr 27, 202622.1022.9322.0222.1522.15-0.63%139,150
Apr 24, 202622.1022.8022.0022.2922.29-0.93%98,075
Apr 23, 202622.5222.9822.1022.5022.50-0.04%70,781
Apr 22, 202621.7022.9121.7022.5122.51-0.40%51,818
Apr 21, 202622.1223.1922.1222.6022.60-1.53%163,684
Apr 20, 202622.0123.6822.0122.9522.950.35%72,852
Apr 17, 202622.1022.9922.0022.8722.871.46%50,637
Apr 16, 202622.7523.4222.5022.5422.54-1.01%68,231
Apr 15, 202622.3123.4722.0222.7722.772.15%78,417
Apr 13, 202622.4122.8421.9922.2922.29-4.25%141,000
Apr 10, 202622.1224.0022.0023.2823.283.15%59,563
Apr 9, 202624.1924.1922.2022.5722.57-4.93%169,765
Apr 8, 202623.4823.9023.0023.7423.746.89%177,768
Apr 7, 202620.7422.4520.6022.2122.217.09%209,208
Apr 6, 202618.9420.9018.4420.7420.7414.78%354,433
Apr 2, 202616.5918.4815.0018.0718.078.92%475,726
Apr 1, 202616.2916.9415.4116.5916.5913.09%316,601
Mar 30, 202614.0614.8913.9614.6714.671.52%656,799
Mar 27, 202615.8116.0014.0514.4514.45-9.40%923,175
Mar 25, 202616.8417.7015.8615.9515.95-3.39%558,648
Mar 24, 202617.0017.7516.0116.5116.510.98%534,232
Mar 23, 202618.5018.6415.6216.3516.35-12.38%500,793
Mar 20, 202618.9419.3818.5418.6618.661.14%269,613
Mar 19, 202618.6918.9918.0018.4518.45-3.40%530,967
Mar 18, 202618.9419.4418.6519.1019.103.13%975,956
Mar 17, 202618.4919.5117.2618.5218.522.72%330,143
Mar 16, 202619.8019.8017.5118.0318.03-5.11%512,648
Mar 13, 202620.0020.0018.6019.0019.00-2.61%96,551
Mar 12, 202620.5020.5019.0219.5119.51-4.60%166,979
Mar 11, 202620.0720.9819.9020.4520.453.28%265,348
Mar 10, 202620.4421.0018.6019.8019.80-1.44%107,680
Mar 9, 202621.0621.5020.0020.0920.09-6.64%308,455
Mar 6, 202621.2921.9220.8621.5221.521.03%179,001
Mar 5, 202621.9923.3020.2021.3021.30-2.25%143,844
Mar 4, 202621.5622.8321.5621.7921.79-4.56%105,997
Mar 2, 202622.1623.6922.0722.8322.83-4.88%114,777
Feb 27, 202624.1224.1223.0024.0024.00-255,887
Feb 26, 202623.5524.7023.0024.0024.00-0.41%92,598
Feb 25, 202624.2024.8424.0224.1024.10-1.03%67,593
Feb 24, 202623.5924.7521.5624.3524.352.53%153,703
Feb 23, 202622.1924.2522.0023.7523.757.47%209,439
Feb 20, 202622.4422.9422.0022.1022.10-1.03%50,303
Feb 19, 202622.6923.5822.2222.3322.33-1.02%86,096
Feb 18, 202623.2523.8522.2022.5622.56-4.97%256,064
Feb 17, 202623.8823.9423.5823.7423.740.13%64,835
Feb 16, 202623.1623.8022.8023.7123.710.30%76,767
Feb 13, 202623.8023.8023.0023.6423.640.51%35,281
Feb 12, 202624.1024.9022.0023.5223.52-2.93%174,834
Feb 11, 202625.8025.8423.0024.2324.23-4.00%148,677
Feb 10, 202624.4226.5524.2025.2425.243.40%351,092
Feb 9, 202622.7624.5122.1124.4124.419.41%612,743
Feb 6, 202621.2022.6521.0122.3122.313.91%504,285
Feb 5, 202621.7923.3021.1021.4721.47-0.97%429,779
Feb 4, 202619.5022.3019.4921.6821.6812.10%370,027
Feb 3, 202620.8020.8018.8019.3419.347.33%716,993
Feb 2, 202618.1019.9917.2518.0218.02-0.66%865,945
Feb 1, 202618.4919.4817.5218.1418.14-3.51%334,305
Jan 30, 202619.8019.8518.5118.8018.80-5.91%197,251
Jan 29, 202620.8620.8619.2619.9819.98-3.76%57,332
Jan 28, 202620.0521.0120.0520.7620.760.14%95,174
Jan 27, 202621.9522.0020.1220.7320.73-6.96%247,072
Jan 23, 202622.8422.8421.5522.2822.28-2.28%103,184
Jan 22, 202621.4122.8421.0222.8022.806.69%49,809
Jan 21, 202623.1523.9021.0021.3721.37-10.06%158,239
Jan 20, 202623.9424.2923.2123.7623.762.86%88,801
Jan 19, 202623.5523.9422.2523.1023.10-1.79%298,861
Jan 16, 202623.4024.7023.3023.5223.520.51%593,639
Jan 14, 202623.7024.4723.1123.4023.40-1.18%189,252
Jan 13, 202624.9924.9923.3023.6823.68-1.33%204,077
Jan 12, 202625.4925.5823.6224.0024.00-4.08%75,543
Jan 9, 202625.7525.7524.2625.0225.02-1.57%98,312
Jan 8, 202626.0026.9525.0025.4225.42-4.65%64,781
Jan 7, 202625.9927.6523.5626.6626.663.13%162,640
Jan 6, 202625.2526.0025.2425.8525.853.48%91,131
Jan 5, 202623.9925.6823.9924.9824.9813.29%204,572
Jan 2, 202624.7424.7420.0022.0522.05-9.22%208,619
Jan 1, 202624.5524.5524.0024.2924.290.21%34,121
Dec 31, 202524.3024.5023.2524.2424.241.76%139,129
Dec 30, 202524.9024.9923.5023.8223.82-3.01%105,536
Dec 29, 202525.8725.8724.4224.5624.56-3.80%53,769
Dec 26, 202525.8925.8925.3025.5325.530.31%24,394
Dec 24, 202525.2025.9225.2025.4525.450.32%54,067
Dec 23, 202525.9426.0025.0825.3725.37-2.08%47,578
Dec 22, 202525.9025.9525.0125.9125.912.57%77,274
Dec 19, 202525.1026.0025.0125.2625.260.76%45,902
Dec 18, 202525.4825.4824.5025.0725.070.48%45,652
Dec 17, 202524.7926.1024.7724.9524.950.65%78,823
Dec 16, 202525.6326.4023.6024.7924.79-2.82%102,596
Dec 15, 202525.9026.7624.7525.5125.510.75%187,109
Dec 12, 202525.8025.9024.7325.3225.32-0.04%52,636
Dec 11, 202525.5525.8624.9925.3325.33-2.13%100,671
Dec 10, 202525.9226.6425.5125.8825.880.08%70,628
Dec 9, 202527.0027.2525.6925.8625.86-1.37%72,314
Dec 8, 202527.2027.9226.0026.2226.22-5.27%91,829
Dec 5, 202527.7028.1826.6127.6827.682.67%59,529
Dec 4, 202527.5028.4425.5126.9626.96-1.75%69,112
Dec 3, 202527.9928.4026.0027.4427.44-2.31%96,781
Dec 2, 202529.7429.7427.6528.0928.09-2.63%31,831