RDB Rasayans Limited (BOM:533608)
India
· Delayed Price · Currency is INR 164.95
+0.10 (0.06%)
At close: Apr 28, 2026
RDB Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.70 | 167.70 | 161.95 | 164.95 | 164.95 | 0.06% | 7,307 |
| Apr 27, 2026 | 167.75 | 167.95 | 161.95 | 164.85 | 164.85 | -0.21% | 3,863 |
| Apr 24, 2026 | 169.95 | 169.95 | 164.10 | 165.20 | 165.20 | -1.20% | 3,276 |
| Apr 23, 2026 | 169.90 | 169.90 | 165.90 | 167.20 | 167.20 | -1.12% | 1,187 |
| Apr 22, 2026 | 169.90 | 169.95 | 166.50 | 169.10 | 169.10 | 1.35% | 4,491 |
| Apr 21, 2026 | 171.45 | 171.45 | 165.20 | 166.85 | 166.85 | -1.27% | 4,834 |
| Apr 20, 2026 | 168.00 | 170.65 | 165.00 | 169.00 | 169.00 | 1.38% | 7,256 |
| Apr 17, 2026 | 169.90 | 171.00 | 165.00 | 166.70 | 166.70 | -0.92% | 14,379 |
| Apr 16, 2026 | 174.85 | 174.85 | 166.60 | 168.25 | 168.25 | -1.75% | 19,457 |
| Apr 15, 2026 | 174.00 | 174.00 | 167.20 | 171.25 | 171.25 | 2.30% | 4,198 |
| Apr 13, 2026 | 169.00 | 171.50 | 166.40 | 167.40 | 167.40 | -0.21% | 6,127 |
| Apr 10, 2026 | 172.15 | 172.15 | 166.40 | 167.75 | 167.75 | 0.12% | 9,613 |
| Apr 9, 2026 | 168.00 | 173.80 | 165.10 | 167.55 | 167.55 | 0.39% | 7,091 |
| Apr 8, 2026 | 169.00 | 169.85 | 165.05 | 166.90 | 166.90 | 4.12% | 44,536 |
| Apr 7, 2026 | 165.00 | 165.00 | 157.55 | 160.30 | 160.30 | 0.72% | 28,946 |
| Apr 6, 2026 | 165.00 | 169.90 | 155.40 | 159.15 | 159.15 | -0.53% | 33,388 |
| Apr 2, 2026 | 165.85 | 169.90 | 158.10 | 160.00 | 160.00 | -3.96% | 21,706 |
| Apr 1, 2026 | 165.00 | 169.90 | 163.65 | 166.60 | 166.60 | 4.32% | 8,459 |
| Mar 30, 2026 | 166.00 | 169.95 | 157.00 | 159.70 | 159.70 | -3.42% | 28,207 |
| Mar 27, 2026 | 169.95 | 169.95 | 162.50 | 165.35 | 165.35 | 0.64% | 24,167 |
| Mar 25, 2026 | 170.00 | 172.70 | 163.60 | 164.30 | 164.30 | -0.27% | 12,875 |
| Mar 24, 2026 | 171.20 | 173.00 | 164.05 | 164.75 | 164.75 | -1.73% | 21,470 |
| Mar 23, 2026 | 172.00 | 172.00 | 162.00 | 167.65 | 167.65 | -0.21% | 5,080 |
| Mar 20, 2026 | 175.70 | 175.70 | 165.75 | 168.00 | 168.00 | -1.47% | 28,296 |
| Mar 19, 2026 | 174.00 | 174.00 | 168.75 | 170.50 | 170.50 | -0.55% | 8,014 |
| Mar 18, 2026 | 173.00 | 178.00 | 167.55 | 171.45 | 171.45 | 1.24% | 14,296 |
| Mar 17, 2026 | 167.45 | 172.00 | 163.95 | 169.35 | 169.35 | 3.36% | 29,212 |
| Mar 16, 2026 | 167.00 | 168.45 | 156.00 | 163.85 | 163.85 | -0.64% | 10,643 |
| Mar 13, 2026 | 171.95 | 171.95 | 160.60 | 164.90 | 164.90 | -2.89% | 2,471 |
| Mar 12, 2026 | 172.95 | 172.95 | 164.00 | 169.80 | 169.80 | 1.04% | 565 |
| Mar 11, 2026 | 171.00 | 173.90 | 166.20 | 168.05 | 168.05 | 0.09% | 16,956 |
| Mar 10, 2026 | 173.00 | 173.85 | 162.30 | 167.90 | 167.90 | 0.72% | 1,237 |
| Mar 9, 2026 | 174.35 | 174.90 | 165.50 | 166.70 | 166.70 | -4.14% | 7,251 |
| Mar 6, 2026 | 176.50 | 176.50 | 168.75 | 173.90 | 173.90 | 0.20% | 11,944 |
| Mar 5, 2026 | 178.70 | 178.70 | 170.00 | 173.55 | 173.55 | 0.32% | 21,929 |
| Mar 4, 2026 | 176.20 | 176.50 | 168.00 | 173.00 | 173.00 | 0.44% | 9,267 |
| Mar 2, 2026 | 167.00 | 180.00 | 167.00 | 172.25 | 172.25 | 0.70% | 30,950 |
| Feb 27, 2026 | 165.80 | 171.95 | 162.25 | 171.05 | 171.05 | 5.39% | 27,521 |
| Feb 26, 2026 | 163.00 | 166.00 | 162.00 | 162.30 | 162.30 | -0.25% | 1,636 |
| Feb 25, 2026 | 164.25 | 164.85 | 158.75 | 162.70 | 162.70 | 0.99% | 8,799 |
| Feb 24, 2026 | 166.95 | 166.95 | 161.00 | 161.10 | 161.10 | -0.95% | 5,876 |
| Feb 23, 2026 | 161.00 | 164.95 | 160.30 | 162.65 | 162.65 | 1.37% | 1,923 |
| Feb 20, 2026 | 160.30 | 167.95 | 158.05 | 160.45 | 160.45 | 0.06% | 27,207 |
| Feb 19, 2026 | 156.20 | 163.55 | 156.20 | 160.35 | 160.35 | 1.26% | 3,985 |
| Feb 18, 2026 | 163.60 | 163.60 | 157.20 | 158.35 | 158.35 | -2.01% | 3,173 |
| Feb 17, 2026 | 168.30 | 168.30 | 159.00 | 161.60 | 161.60 | 0.22% | 21,417 |
| Feb 16, 2026 | 163.95 | 167.00 | 155.55 | 161.25 | 161.25 | 0.81% | 18,390 |
| Feb 13, 2026 | 155.05 | 162.55 | 155.05 | 159.95 | 159.95 | -0.90% | 7,829 |
| Feb 12, 2026 | 161.45 | 165.85 | 161.00 | 161.40 | 161.40 | 0.47% | 785 |
| Feb 11, 2026 | 174.70 | 174.70 | 157.00 | 160.65 | 160.65 | -6.73% | 16,064 |
| Feb 10, 2026 | 176.95 | 176.95 | 169.00 | 172.25 | 172.25 | -0.26% | 7,533 |
| Feb 9, 2026 | 175.90 | 175.90 | 167.65 | 172.70 | 172.70 | 4.41% | 5,592 |
| Feb 6, 2026 | 171.00 | 171.00 | 162.00 | 165.40 | 165.40 | -1.19% | 5,196 |
| Feb 5, 2026 | 173.50 | 173.50 | 163.15 | 167.40 | 167.40 | -0.98% | 2,553 |
| Feb 4, 2026 | 170.80 | 174.95 | 167.00 | 169.05 | 169.05 | -1.02% | 3,230 |
| Feb 3, 2026 | 168.90 | 174.00 | 165.10 | 170.80 | 170.80 | 2.52% | 5,642 |
| Feb 2, 2026 | 169.80 | 169.80 | 163.50 | 166.60 | 166.60 | 4.03% | 3,114 |
| Feb 1, 2026 | 161.75 | 174.75 | 157.30 | 160.15 | 160.15 | -0.99% | 5,029 |
| Jan 30, 2026 | 166.80 | 173.80 | 158.60 | 161.75 | 161.75 | -2.65% | 16,756 |
| Jan 29, 2026 | 177.90 | 177.90 | 164.35 | 166.15 | 166.15 | -3.85% | 8,839 |
| Jan 28, 2026 | 175.10 | 175.10 | 167.65 | 172.80 | 172.80 | 0.29% | 6,806 |
| Jan 27, 2026 | 183.00 | 183.00 | 168.00 | 172.30 | 172.30 | -0.52% | 8,369 |
| Jan 23, 2026 | 183.00 | 183.00 | 172.20 | 173.20 | 173.20 | -2.70% | 940 |
| Jan 22, 2026 | 175.90 | 181.00 | 170.45 | 178.00 | 178.00 | 6.02% | 5,765 |
| Jan 21, 2026 | 172.00 | 177.00 | 162.65 | 167.90 | 167.90 | -3.12% | 9,219 |
| Jan 20, 2026 | 189.00 | 189.00 | 172.00 | 173.30 | 173.30 | -5.82% | 17,655 |
| Jan 19, 2026 | 185.20 | 188.00 | 182.00 | 184.00 | 184.00 | -0.65% | 9,260 |
| Jan 16, 2026 | 188.40 | 192.00 | 182.10 | 185.20 | 185.20 | 0.24% | 48,942 |
| Jan 14, 2026 | 185.50 | 187.85 | 181.00 | 184.75 | 184.75 | 1.15% | 19,585 |
| Jan 13, 2026 | 187.70 | 187.70 | 180.00 | 182.65 | 182.65 | -0.90% | 37,314 |
| Jan 12, 2026 | 184.80 | 184.95 | 177.30 | 184.30 | 184.30 | 1.40% | 50,213 |
| Jan 9, 2026 | 189.90 | 189.90 | 178.10 | 181.75 | 181.75 | -3.56% | 55,796 |
| Jan 8, 2026 | 186.70 | 190.00 | 184.10 | 188.45 | 188.45 | 2.61% | 87,346 |
| Jan 7, 2026 | 184.00 | 186.90 | 180.00 | 183.65 | 183.65 | 1.24% | 178,645 |
| Jan 6, 2026 | 184.65 | 184.65 | 180.00 | 181.40 | 181.40 | -0.19% | 8,864 |
| Jan 5, 2026 | 187.85 | 187.85 | 180.10 | 181.75 | 181.75 | -0.49% | 61,907 |
| Jan 2, 2026 | 184.90 | 184.90 | 178.65 | 182.65 | 182.65 | 0.69% | 23,416 |
| Jan 1, 2026 | 183.85 | 185.00 | 178.00 | 181.40 | 181.40 | -0.49% | 20,955 |
| Dec 31, 2025 | 186.20 | 189.00 | 180.00 | 182.30 | 182.30 | 0.80% | 40,373 |
| Dec 30, 2025 | 183.00 | 184.80 | 178.20 | 180.85 | 180.85 | 0.11% | 35,861 |
| Dec 29, 2025 | 176.65 | 185.00 | 176.65 | 180.65 | 180.65 | 2.50% | 122,883 |
| Dec 26, 2025 | 178.90 | 183.00 | 172.50 | 176.25 | 176.25 | -0.40% | 58,542 |
| Dec 24, 2025 | 176.00 | 179.00 | 172.10 | 176.95 | 176.95 | 3.39% | 70,347 |
| Dec 23, 2025 | 177.50 | 177.50 | 170.00 | 171.15 | 171.15 | -2.73% | 22,391 |
| Dec 22, 2025 | 174.90 | 178.50 | 171.50 | 175.95 | 175.95 | 2.36% | 76,884 |
| Dec 19, 2025 | 175.45 | 175.45 | 168.10 | 171.90 | 171.90 | 0.59% | 8,593 |
| Dec 18, 2025 | 168.00 | 174.85 | 162.35 | 170.90 | 170.90 | 4.78% | 61,115 |
| Dec 17, 2025 | 165.90 | 166.90 | 159.10 | 163.10 | 163.10 | 0.83% | 2,178 |
| Dec 16, 2025 | 168.95 | 168.95 | 158.40 | 161.75 | 161.75 | -3.03% | 7,330 |
| Dec 15, 2025 | 169.50 | 169.50 | 162.15 | 166.80 | 166.80 | 1.74% | 7,424 |
| Dec 12, 2025 | 166.50 | 169.40 | 162.20 | 163.95 | 163.95 | -0.15% | 15,991 |
| Dec 11, 2025 | 164.90 | 165.50 | 159.50 | 164.20 | 164.20 | 1.70% | 24,456 |
| Dec 10, 2025 | 160.00 | 165.00 | 156.05 | 161.45 | 161.45 | 3.00% | 40,754 |
| Dec 9, 2025 | 159.00 | 159.80 | 152.15 | 156.75 | 156.75 | 0.38% | 7,483 |
| Dec 8, 2025 | 165.75 | 165.75 | 155.00 | 156.15 | 156.15 | -2.35% | 6,684 |
| Dec 5, 2025 | 156.30 | 161.40 | 156.30 | 159.90 | 159.90 | -0.03% | 4,085 |
| Dec 4, 2025 | 160.35 | 160.65 | 158.00 | 159.95 | 159.95 | -0.44% | 2,667 |
| Dec 3, 2025 | 160.05 | 161.40 | 157.80 | 160.65 | 160.65 | -0.16% | 5,457 |
| Dec 2, 2025 | 162.60 | 162.60 | 160.00 | 160.90 | 160.90 | 0.47% | 3,029 |
| Dec 1, 2025 | 163.30 | 163.30 | 158.25 | 160.15 | 160.15 | 0.06% | 11,374 |