RDB Infrastructure and Power Limited (BOM:533285)
India
· Delayed Price · Currency is INR 31.49
-1.65 (-4.98%)
At close: Apr 28, 2026
BOM:533285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -4.98% | 77,518 |
| Apr 27, 2026 | 34.15 | 35.19 | 33.14 | 33.14 | 33.14 | -4.99% | 116,288 |
| Apr 24, 2026 | 35.11 | 35.88 | 34.88 | 34.88 | 34.88 | -4.99% | 39,553 |
| Apr 23, 2026 | 38.21 | 39.50 | 36.71 | 36.71 | 36.71 | -4.99% | 230,918 |
| Apr 22, 2026 | 39.99 | 39.99 | 38.26 | 38.64 | 38.64 | -1.18% | 38,929 |
| Apr 21, 2026 | 37.24 | 39.88 | 37.24 | 39.10 | 39.10 | 2.92% | 123,129 |
| Apr 20, 2026 | 40.69 | 40.69 | 37.87 | 37.99 | 37.99 | -4.69% | 52,095 |
| Apr 17, 2026 | 40.54 | 40.54 | 38.71 | 39.86 | 39.86 | 0.94% | 37,168 |
| Apr 16, 2026 | 39.99 | 40.95 | 39.03 | 39.49 | 39.49 | 0.03% | 89,426 |
| Apr 15, 2026 | 39.80 | 40.00 | 38.50 | 39.48 | 39.48 | 1.23% | 68,245 |
| Apr 13, 2026 | 39.38 | 39.38 | 38.11 | 39.00 | 39.00 | 3.97% | 109,485 |
| Apr 10, 2026 | 37.40 | 37.53 | 36.60 | 37.51 | 37.51 | 4.92% | 91,887 |
| Apr 9, 2026 | 33.55 | 35.81 | 33.55 | 35.75 | 35.75 | 4.81% | 113,200 |
| Apr 8, 2026 | 34.48 | 34.48 | 33.50 | 34.11 | 34.11 | 3.87% | 109,520 |
| Apr 7, 2026 | 32.34 | 33.10 | 31.25 | 32.84 | 32.84 | 3.99% | 86,933 |
| Apr 6, 2026 | 31.15 | 32.60 | 31.14 | 31.58 | 31.58 | -3.63% | 225,270 |
| Apr 2, 2026 | 35.50 | 35.50 | 32.77 | 32.77 | 32.77 | -4.99% | 124,948 |
| Apr 1, 2026 | 33.00 | 34.49 | 33.00 | 34.49 | 34.49 | 4.99% | 100,790 |
| Mar 30, 2026 | 33.61 | 34.74 | 32.85 | 32.85 | 32.85 | -4.98% | 277,793 |
| Mar 27, 2026 | 36.99 | 36.99 | 34.57 | 34.57 | 34.57 | -4.98% | 483,256 |
| Mar 25, 2026 | 36.99 | 37.80 | 35.50 | 36.38 | 36.38 | -1.57% | 848,869 |
| Mar 24, 2026 | 38.68 | 38.68 | 36.01 | 36.96 | 36.96 | -0.65% | 132,159 |
| Mar 23, 2026 | 39.25 | 40.00 | 36.99 | 37.20 | 37.20 | -4.44% | 291,934 |
| Mar 20, 2026 | 40.00 | 40.40 | 38.51 | 38.93 | 38.93 | 0.10% | 305,879 |
| Mar 19, 2026 | 40.15 | 41.80 | 38.11 | 38.89 | 38.89 | -3.04% | 272,857 |
| Mar 18, 2026 | 40.99 | 41.70 | 39.25 | 40.11 | 40.11 | -1.59% | 601,157 |
| Mar 17, 2026 | 42.50 | 42.79 | 39.78 | 40.76 | 40.76 | -1.33% | 798,508 |
| Mar 16, 2026 | 43.00 | 43.79 | 40.67 | 41.31 | 41.31 | -3.10% | 74,607 |
| Mar 13, 2026 | 44.60 | 45.49 | 42.30 | 42.63 | 42.63 | -4.25% | 275,978 |
| Mar 12, 2026 | 46.01 | 46.50 | 43.61 | 44.52 | 44.52 | -1.40% | 118,090 |
| Mar 11, 2026 | 44.70 | 46.80 | 42.40 | 45.15 | 45.15 | 1.23% | 127,939 |
| Mar 10, 2026 | 46.76 | 48.96 | 44.30 | 44.60 | 44.60 | -4.35% | 218,037 |
| Mar 9, 2026 | 47.92 | 47.92 | 45.21 | 46.63 | 46.63 | 7.02% | 360,004 |
| Mar 6, 2026 | 41.85 | 43.57 | 39.90 | 43.57 | 43.57 | 10.00% | 192,917 |
| Mar 5, 2026 | 36.51 | 39.61 | 36.50 | 39.61 | 39.61 | 10.00% | 142,168 |
| Mar 4, 2026 | 36.55 | 37.30 | 35.00 | 36.01 | 36.01 | -2.57% | 341,724 |
| Mar 2, 2026 | 43.40 | 43.40 | 35.90 | 36.96 | 36.96 | -17.11% | 437,074 |
| Feb 27, 2026 | 47.98 | 47.98 | 44.00 | 44.59 | 44.59 | -5.83% | 324,018 |
| Feb 26, 2026 | 50.35 | 50.67 | 46.00 | 47.35 | 47.35 | -3.94% | 311,773 |
| Feb 25, 2026 | 48.35 | 50.90 | 48.00 | 49.29 | 49.29 | 2.03% | 128,193 |
| Feb 24, 2026 | 52.97 | 52.98 | 46.35 | 48.31 | 48.31 | -8.10% | 363,374 |
| Feb 23, 2026 | 57.38 | 57.38 | 52.00 | 52.57 | 52.57 | -7.02% | 162,041 |
| Feb 20, 2026 | 59.70 | 59.70 | 56.00 | 56.54 | 56.54 | -3.15% | 382,160 |
| Feb 19, 2026 | 57.99 | 59.90 | 57.37 | 58.38 | 58.38 | 2.44% | 353,140 |
| Feb 18, 2026 | 60.64 | 61.77 | 54.20 | 56.99 | 56.99 | -6.02% | 331,825 |
| Feb 17, 2026 | 59.75 | 61.80 | 59.00 | 60.64 | 60.64 | 1.52% | 353,933 |
| Feb 16, 2026 | 64.48 | 65.96 | 58.60 | 59.73 | 59.73 | -7.22% | 319,531 |
| Feb 13, 2026 | 67.06 | 67.50 | 63.00 | 64.38 | 64.38 | -3.94% | 92,343 |
| Feb 12, 2026 | 68.90 | 70.00 | 67.00 | 67.02 | 67.02 | -1.79% | 142,599 |
| Feb 11, 2026 | 68.01 | 69.85 | 65.10 | 68.24 | 68.24 | 0.50% | 98,840 |
| Feb 10, 2026 | 69.50 | 70.50 | 67.05 | 67.90 | 67.90 | -1.69% | 277,687 |
| Feb 9, 2026 | 72.00 | 72.00 | 68.32 | 69.07 | 69.07 | -0.06% | 228,601 |
| Feb 6, 2026 | 67.50 | 69.50 | 66.98 | 69.11 | 69.11 | 4.11% | 264,706 |
| Feb 5, 2026 | 65.68 | 67.00 | 65.29 | 66.38 | 66.38 | 2.20% | 288,576 |
| Feb 4, 2026 | 65.38 | 66.98 | 63.90 | 64.95 | 64.95 | 1.20% | 617,473 |
| Feb 3, 2026 | 68.10 | 68.10 | 63.00 | 64.18 | 64.18 | 0.19% | 143,382 |
| Feb 2, 2026 | 66.04 | 68.00 | 59.10 | 64.06 | 64.06 | -3.00% | 234,354 |
| Feb 1, 2026 | 67.68 | 68.20 | 64.81 | 66.04 | 66.04 | -0.47% | 186,136 |
| Jan 30, 2026 | 66.95 | 68.00 | 64.05 | 66.35 | 66.35 | 0.24% | 143,113 |
| Jan 29, 2026 | 69.82 | 69.82 | 65.36 | 66.19 | 66.19 | -0.90% | 333,677 |
| Jan 28, 2026 | 64.00 | 69.00 | 64.00 | 66.79 | 66.79 | 1.77% | 294,727 |
| Jan 27, 2026 | 69.70 | 71.70 | 64.35 | 65.63 | 65.63 | -4.48% | 482,025 |
| Jan 23, 2026 | 72.70 | 72.70 | 65.25 | 68.71 | 68.71 | -2.18% | 567,304 |
| Jan 22, 2026 | 61.50 | 71.75 | 61.10 | 70.24 | 70.24 | 15.32% | 814,160 |
| Jan 21, 2026 | 73.40 | 76.00 | 58.75 | 60.91 | 60.91 | -16.96% | 1,341,396 |
| Jan 20, 2026 | 86.00 | 86.90 | 68.77 | 73.35 | 73.35 | -14.67% | 2,388,148 |
| Jan 19, 2026 | 86.50 | 89.80 | 84.00 | 85.96 | 85.96 | -0.12% | 889,851 |
| Jan 16, 2026 | 87.10 | 91.89 | 82.00 | 86.06 | 86.06 | -0.82% | 2,267,948 |
| Jan 14, 2026 | 87.07 | 87.46 | 75.04 | 86.77 | 86.77 | 19.04% | 10,389,840 |
| Jan 13, 2026 | 71.10 | 73.90 | 70.25 | 72.89 | 72.89 | 2.52% | 2,270,273 |
| Jan 12, 2026 | 71.10 | 71.90 | 69.10 | 71.10 | 71.10 | 0.30% | 1,237,898 |
| Jan 9, 2026 | 71.80 | 71.80 | 69.11 | 70.89 | 70.89 | 0.54% | 1,487,840 |
| Jan 8, 2026 | 71.29 | 71.29 | 69.13 | 70.51 | 70.51 | 0.77% | 1,146,910 |
| Jan 7, 2026 | 71.00 | 71.50 | 68.50 | 69.97 | 69.97 | 0.79% | 1,741,950 |
| Jan 6, 2026 | 67.85 | 70.40 | 66.10 | 69.42 | 69.42 | 2.37% | 1,626,479 |
| Jan 5, 2026 | 68.10 | 69.79 | 59.20 | 67.81 | 67.81 | 0.65% | 3,569,003 |
| Jan 2, 2026 | 68.00 | 69.10 | 64.80 | 67.37 | 67.37 | 3.63% | 3,229,012 |
| Jan 1, 2026 | 63.99 | 66.25 | 63.00 | 65.01 | 65.01 | 3.40% | 1,309,496 |
| Dec 31, 2025 | 62.35 | 63.50 | 62.25 | 62.87 | 62.87 | 0.83% | 2,798,290 |
| Dec 30, 2025 | 63.00 | 63.00 | 61.75 | 62.35 | 62.35 | 1.20% | 617,925 |
| Dec 29, 2025 | 62.00 | 63.10 | 61.25 | 61.61 | 61.61 | 0.82% | 3,051,561 |
| Dec 26, 2025 | 58.45 | 62.75 | 58.10 | 61.11 | 61.11 | 5.33% | 3,933,390 |
| Dec 24, 2025 | 56.90 | 58.80 | 55.75 | 58.02 | 58.02 | 4.45% | 3,376,177 |
| Dec 23, 2025 | 59.40 | 59.40 | 55.00 | 55.55 | 55.55 | 1.44% | 2,946,829 |
| Dec 22, 2025 | 55.00 | 61.14 | 50.99 | 54.76 | 54.76 | 2.47% | 2,953,310 |
| Dec 19, 2025 | 47.10 | 59.00 | 47.10 | 53.44 | 53.44 | 8.00% | 923,489 |
| Dec 18, 2025 | 45.68 | 50.00 | 45.51 | 49.48 | 49.48 | 8.32% | 58,510 |
| Dec 17, 2025 | 45.64 | 46.99 | 45.41 | 45.68 | 45.68 | 0.11% | 5,096 |
| Dec 16, 2025 | 47.45 | 47.45 | 45.25 | 45.63 | 45.63 | -2.25% | 3,969 |
| Dec 15, 2025 | 47.85 | 47.85 | 45.50 | 46.68 | 46.68 | -0.70% | 5,485 |
| Dec 12, 2025 | 46.20 | 48.60 | 46.20 | 47.01 | 47.01 | 1.49% | 8,117 |
| Dec 11, 2025 | 48.13 | 49.18 | 45.61 | 46.32 | 46.32 | -3.76% | 17,511 |
| Dec 10, 2025 | 50.40 | 50.40 | 47.60 | 48.13 | 48.13 | -2.55% | 19,490 |
| Dec 9, 2025 | 46.25 | 50.66 | 46.25 | 49.39 | 49.39 | 3.30% | 20,508 |
| Dec 8, 2025 | 50.82 | 50.82 | 47.62 | 47.81 | 47.81 | -5.92% | 25,995 |
| Dec 5, 2025 | 48.25 | 51.50 | 46.57 | 50.82 | 50.82 | 8.66% | 127,072 |
| Dec 4, 2025 | 47.68 | 48.79 | 46.50 | 46.77 | 46.77 | -1.91% | 5,116 |
| Dec 3, 2025 | 48.00 | 48.70 | 47.31 | 47.68 | 47.68 | -0.73% | 5,511 |
| Dec 2, 2025 | 48.60 | 49.99 | 47.25 | 48.03 | 48.03 | -1.17% | 5,297 |
| Dec 1, 2025 | 47.10 | 50.50 | 46.28 | 48.60 | 48.60 | 0.58% | 62,945 |