Skip to main content
Rudra Global Infra Products Limited (BOM:539226)
India flag India · Delayed Price · Currency is INR
21.64
-0.26 (-1.19%)
At close: Apr 28, 2026

BOM:539226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.8621.8621.0521.2721.27-1.71%2,793
Apr 28, 202622.3022.5021.3621.6421.64-1.19%10,749
Apr 27, 202621.6522.4921.1021.9021.900.41%28,014
Apr 24, 202622.3622.5021.5021.8121.81-2.46%17,450
Apr 23, 202622.2923.3421.3322.3622.36-2.95%60,660
Apr 22, 202623.3523.5122.7523.0423.040.52%18,467
Apr 21, 202622.3024.5022.3022.9222.92-0.09%105,713
Apr 20, 202623.7428.0622.0622.9422.94-1.92%908,542
Apr 17, 202622.0024.9021.6523.3923.396.90%24,576
Apr 16, 202622.2022.8521.0021.8821.880.05%64,133
Apr 15, 202618.3021.8718.3021.8721.8719.97%231,657
Apr 13, 202618.1518.3017.2518.2318.230.44%13,086
Apr 10, 202618.2018.7518.0618.1518.150.72%4,450
Apr 9, 202618.3018.8517.9918.0218.02-1.53%7,519
Apr 8, 202618.2918.8018.0118.3018.303.51%8,967
Apr 7, 202617.6617.8917.1617.6817.682.79%7,104
Apr 6, 202616.3017.3816.3017.2017.203.68%25,350
Apr 2, 202615.9016.7115.4116.5916.595.53%16,821
Apr 1, 202614.9215.9014.9015.7215.725.36%17,489
Mar 30, 202615.3515.5414.7714.9214.92-2.86%20,408
Mar 27, 202616.5016.6815.2015.3615.36-6.11%63,176
Mar 25, 202616.2116.7815.5616.3616.362.25%59,509
Mar 24, 202615.8517.0115.8116.0016.003.09%24,397
Mar 23, 202616.0016.2415.3515.5215.52-3.60%24,318
Mar 20, 202616.5816.8815.9016.1016.10-0.98%47,749
Mar 19, 202616.6016.6016.0716.2616.26-2.05%15,758
Mar 18, 202616.6017.7516.0016.6016.60-2.18%51,285
Mar 17, 202617.0117.2316.7516.9716.970.06%13,776
Mar 16, 202617.2417.4416.7516.9616.96-1.62%33,663
Mar 13, 202617.3517.7217.0017.2417.24-0.63%21,800
Mar 12, 202617.2917.5016.2017.3517.350.35%45,607
Mar 11, 202617.0117.8017.0117.2917.291.65%6,154
Mar 10, 202617.8517.8516.9917.0117.010.95%5,035
Mar 9, 202617.2118.1015.1516.8516.85-6.70%48,140
Mar 6, 202617.8418.2017.5218.0618.061.80%11,078
Mar 5, 202617.9918.8017.5117.7417.740.23%25,152
Mar 4, 202618.0518.5117.3917.7017.70-1.83%10,007
Mar 2, 202619.5019.5017.7118.0318.03-8.43%37,411
Feb 27, 202621.2123.6019.2519.6919.69-6.95%135,748
Feb 26, 202618.2921.1618.1821.1621.1619.95%327,380
Feb 25, 202617.9218.5017.6417.6417.64-0.17%8,203
Feb 24, 202618.1018.1017.5117.6717.67-2.81%16,245
Feb 23, 202618.9018.9018.0518.1818.181.00%3,546
Feb 20, 202618.5018.5017.9018.0018.00-0.28%8,759
Feb 19, 202618.6018.6017.8518.0518.05-0.99%8,423
Feb 18, 202618.5018.7018.1018.2318.23-0.05%9,817
Feb 17, 202618.2018.4917.9518.2418.24-1.83%22,206
Feb 16, 202618.2219.3218.2218.5818.58-0.59%4,704
Feb 13, 202618.5018.7318.4918.6918.69-0.21%5,623
Feb 12, 202619.5019.5018.7018.7318.73-2.70%25,182
Feb 11, 202619.3519.4517.8519.2519.250.63%23,950
Feb 10, 202618.7119.7518.6719.1319.13-1.03%53,495
Feb 9, 202619.1719.4119.0019.3319.332.87%27,954
Feb 6, 202618.9319.1518.3618.7918.79-0.74%28,569
Feb 5, 202619.0019.2518.1018.9318.930.80%23,219
Feb 4, 202617.5418.9517.5418.7818.786.89%64,506
Feb 3, 202618.7918.7917.0717.5717.57-0.40%96,413
Feb 2, 202618.0518.7117.4517.6417.64-4.49%72,463
Feb 1, 202619.9919.9918.3518.4718.47-1.70%23,237
Jan 30, 202618.7119.3418.3618.7918.79-1.67%83,860
Jan 29, 202619.0019.5918.6619.1119.11-2.15%28,594
Jan 28, 202619.6519.9519.0519.5319.53-2.88%72,045
Jan 27, 202621.3022.0017.8720.1120.11-6.12%607,380
Jan 23, 202622.3523.3419.6521.4221.42-4.08%273,397
Jan 22, 202621.8122.9221.8122.3322.330.40%49,267
Jan 21, 202623.3223.3221.9122.2422.24-3.68%53,102
Jan 20, 202624.8526.8521.9023.0923.09-0.30%534,649
Jan 19, 202623.7523.7522.7723.1623.16-2.69%32,140
Jan 16, 202623.5124.6223.5123.8023.80-3.95%29,838
Jan 14, 202625.0026.5424.5124.7824.78-0.48%30,053
Jan 13, 202623.2025.0023.2024.9024.904.27%20,731
Jan 12, 202624.9024.9023.4023.8823.88-2.85%32,470
Jan 9, 202625.0025.1524.1024.5824.58-2.27%11,073
Jan 8, 202625.3425.8025.1025.1525.15-0.75%7,877
Jan 7, 202625.2026.2325.2025.3425.34-0.35%29,408
Jan 6, 202625.8825.9924.7025.4325.43-1.74%59,310
Jan 5, 202625.6126.6925.3125.8825.88-0.61%33,908
Jan 2, 202625.2726.2725.2726.0426.040.62%10,950
Jan 1, 202627.3827.3825.1625.8825.882.21%16,574
Dec 31, 202525.8326.0325.1525.3225.320.68%8,482
Dec 30, 202526.2226.8024.8025.1525.15-3.86%29,733
Dec 29, 202525.9626.7524.2026.1626.160.77%608,941
Dec 26, 202525.5426.2425.5425.9625.961.64%6,306
Dec 24, 202527.3327.3325.4025.5425.54-1.92%23,211
Dec 23, 202526.8027.1925.4926.0426.04-0.50%41,087
Dec 22, 202529.0029.6025.7426.1726.17-4.70%288,196
Dec 19, 202526.0028.8725.9927.4627.464.81%237,086
Dec 18, 202522.5526.2022.1726.2026.2019.96%343,449
Dec 17, 202522.0622.3921.6121.8421.84-0.55%16,901
Dec 16, 202522.2522.2521.7621.9621.96-0.95%40,231
Dec 15, 202522.4822.4821.9022.1722.170.14%17,035
Dec 12, 202521.8922.4821.8922.1422.141.14%25,073
Dec 11, 202522.7422.7521.5021.8921.89-1.49%21,297
Dec 10, 202522.2622.9522.1322.2222.22-0.18%22,458
Dec 9, 202523.9023.9021.9022.2622.26-3.22%38,470
Dec 8, 202523.1623.7022.9023.0023.00-3.08%42,416
Dec 5, 202524.2824.2823.5023.7323.73-1.66%30,796
Dec 4, 202524.8524.8524.0024.1324.13-0.94%14,049
Dec 3, 202524.3024.7023.7024.3624.362.27%44,928
Dec 2, 202524.1424.1523.6723.8223.82-1.08%29,292