Skip to main content
RDB Rasayans Limited (BOM:533608)
India flag India · Delayed Price · Currency is INR
166.70
-7.20 (-4.14%)
At close: Mar 9, 2026

RDB Rasayans Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026174.35174.90165.50166.70166.70-4.14%7,251
Mar 6, 2026176.50176.50168.75173.90173.900.20%11,944
Mar 5, 2026178.70178.70170.00173.55173.550.32%21,929
Mar 4, 2026176.20176.50168.00173.00173.000.44%9,267
Mar 2, 2026167.00180.00167.00172.25172.250.70%30,950
Feb 27, 2026165.80171.95162.25171.05171.055.39%27,521
Feb 26, 2026163.00166.00162.00162.30162.30-0.25%1,636
Feb 25, 2026164.25164.85158.75162.70162.700.99%8,799
Feb 24, 2026166.95166.95161.00161.10161.10-0.95%5,876
Feb 23, 2026161.00164.95160.30162.65162.651.37%1,923
Feb 20, 2026160.30167.95158.05160.45160.450.06%27,207
Feb 19, 2026156.20163.55156.20160.35160.351.26%3,985
Feb 18, 2026163.60163.60157.20158.35158.35-2.01%3,173
Feb 17, 2026168.30168.30159.00161.60161.600.22%21,417
Feb 16, 2026163.95167.00155.55161.25161.250.81%18,390
Feb 13, 2026155.05162.55155.05159.95159.95-0.90%7,829
Feb 12, 2026161.45165.85161.00161.40161.400.47%785
Feb 11, 2026174.70174.70157.00160.65160.65-6.73%16,064
Feb 10, 2026176.95176.95169.00172.25172.25-0.26%7,533
Feb 9, 2026175.90175.90167.65172.70172.704.41%5,592
Feb 6, 2026171.00171.00162.00165.40165.40-1.19%5,196
Feb 5, 2026173.50173.50163.15167.40167.40-0.98%2,553
Feb 4, 2026170.80174.95167.00169.05169.05-1.02%3,230
Feb 3, 2026168.90174.00165.10170.80170.802.52%5,642
Feb 2, 2026169.80169.80163.50166.60166.604.03%3,114
Feb 1, 2026161.75174.75157.30160.15160.15-0.99%5,029
Jan 30, 2026166.80173.80158.60161.75161.75-2.65%16,756
Jan 29, 2026177.90177.90164.35166.15166.15-3.85%8,839
Jan 28, 2026175.10175.10167.65172.80172.800.29%6,806
Jan 27, 2026183.00183.00168.00172.30172.30-0.52%8,369
Jan 23, 2026183.00183.00172.20173.20173.20-2.70%940
Jan 22, 2026175.90181.00170.45178.00178.006.02%5,765
Jan 21, 2026172.00177.00162.65167.90167.90-3.12%9,219
Jan 20, 2026189.00189.00172.00173.30173.30-5.82%17,655
Jan 19, 2026185.20188.00182.00184.00184.00-0.65%9,260
Jan 16, 2026188.40192.00182.10185.20185.200.24%48,942
Jan 14, 2026185.50187.85181.00184.75184.751.15%19,585
Jan 13, 2026187.70187.70180.00182.65182.65-0.90%37,314
Jan 12, 2026184.80184.95177.30184.30184.301.40%50,213
Jan 9, 2026189.90189.90178.10181.75181.75-3.56%55,796
Jan 8, 2026186.70190.00184.10188.45188.452.61%87,346
Jan 7, 2026184.00186.90180.00183.65183.651.24%178,645
Jan 6, 2026184.65184.65180.00181.40181.40-0.19%8,864
Jan 5, 2026187.85187.85180.10181.75181.75-0.49%61,907
Jan 2, 2026184.90184.90178.65182.65182.650.69%23,416
Jan 1, 2026183.85185.00178.00181.40181.40-0.49%20,955
Dec 31, 2025186.20189.00180.00182.30182.300.80%40,373
Dec 30, 2025183.00184.80178.20180.85180.850.11%35,861
Dec 29, 2025176.65185.00176.65180.65180.652.50%122,883
Dec 26, 2025178.90183.00172.50176.25176.25-0.40%58,542
Dec 24, 2025176.00179.00172.10176.95176.953.39%70,347
Dec 23, 2025177.50177.50170.00171.15171.15-2.73%22,391
Dec 22, 2025174.90178.50171.50175.95175.952.36%76,884
Dec 19, 2025175.45175.45168.10171.90171.900.59%8,593
Dec 18, 2025168.00174.85162.35170.90170.904.78%61,115
Dec 17, 2025165.90166.90159.10163.10163.100.83%2,178
Dec 16, 2025168.95168.95158.40161.75161.75-3.03%7,330
Dec 15, 2025169.50169.50162.15166.80166.801.74%7,424
Dec 12, 2025166.50169.40162.20163.95163.95-0.15%15,991
Dec 11, 2025164.90165.50159.50164.20164.201.70%24,456
Dec 10, 2025160.00165.00156.05161.45161.453.00%40,754
Dec 9, 2025159.00159.80152.15156.75156.750.38%7,483
Dec 8, 2025165.75165.75155.00156.15156.15-2.35%6,684
Dec 5, 2025156.30161.40156.30159.90159.90-0.03%4,085
Dec 4, 2025160.35160.65158.00159.95159.95-0.44%2,667
Dec 3, 2025160.05161.40157.80160.65160.65-0.16%5,457
Dec 2, 2025162.60162.60160.00160.90160.900.47%3,029
Dec 1, 2025163.30163.30158.25160.15160.150.06%11,374
Nov 28, 2025159.95161.50157.75160.05160.051.62%2,236
Nov 27, 2025161.80161.80157.30157.50157.50-1.90%1,324
Nov 26, 2025162.70162.70158.00160.55160.552.10%1,720
Nov 25, 2025160.75160.75156.00157.25157.25-0.47%1,583
Nov 24, 2025158.20162.55155.45158.00158.00-2.26%8,702
Nov 21, 2025160.30163.95160.30161.65161.65-0.61%1,256
Nov 20, 2025164.00164.50160.45162.65162.65-0.91%4,033
Nov 19, 2025165.00166.50163.00164.15164.151.14%2,640
Nov 18, 2025157.60165.85157.60162.30162.301.47%14,544
Nov 17, 2025159.00165.00157.20159.95159.955.68%23,945
Nov 14, 2025148.50154.90148.50151.35151.350.90%3,227
Nov 13, 2025156.90156.90149.90150.00150.00-0.10%3,277
Nov 12, 2025157.95157.95149.00150.15150.15-2.47%3,847
Nov 11, 2025159.45159.45153.50153.95153.95-0.68%7,787
Nov 10, 2025151.55157.60149.00155.00155.000.52%21,959
Nov 7, 2025150.65158.00150.60154.20154.200.59%4,183
Nov 6, 2025155.00159.50152.80153.30153.30-2.42%4,289
Nov 4, 2025161.00161.00153.50157.10157.10-0.03%4,637
Nov 3, 2025161.00161.00153.70157.15157.150.03%9,434
Oct 31, 2025161.80161.80148.80157.10157.101.98%17,291
Oct 30, 2025156.05160.90152.00154.05154.05-2.22%5,346
Oct 29, 2025158.75158.75155.10157.55157.550.13%3,210
Oct 28, 2025158.80158.80156.05157.35157.350.87%1,339
Oct 27, 2025163.00163.00153.10156.00156.00-1.73%9,273
Oct 24, 2025162.15162.15156.00158.75158.750.47%2,312
Oct 23, 2025165.95165.95156.80158.00158.00-1.68%5,496
Oct 21, 2025164.95164.95158.00160.70160.700.28%2,081
Oct 20, 2025162.55166.95159.30160.25160.25-1.90%4,412
Oct 17, 2025167.75167.75163.00163.35163.35-0.97%6,975
Oct 16, 2025164.95170.00156.50164.95164.951.51%29,911
Oct 15, 2025166.00167.85161.00162.50162.50-1.31%1,706
Oct 14, 2025171.90171.90164.60164.65164.65-1.94%6,604