RSD Finance Limited (BOM:539875)
India
· Delayed Price · Currency is INR 82.25
-3.55 (-4.14%)
At close: Apr 28, 2026
RSD Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.00 | 86.00 | 82.25 | 82.25 | 82.25 | -4.14% | 20 |
| Apr 27, 2026 | 83.50 | 87.80 | 81.90 | 85.80 | 85.80 | 2.75% | 533 |
| Apr 24, 2026 | 85.00 | 85.00 | 81.90 | 83.50 | 83.50 | 1.67% | 218 |
| Apr 23, 2026 | 86.00 | 88.85 | 82.10 | 82.13 | 82.13 | -4.44% | 1,786 |
| Apr 22, 2026 | 88.00 | 88.00 | 84.20 | 85.95 | 85.95 | 3.06% | 31 |
| Apr 21, 2026 | 86.70 | 88.90 | 83.40 | 83.40 | 83.40 | -2.91% | 25 |
| Apr 20, 2026 | 86.90 | 86.90 | 82.20 | 85.90 | 85.90 | 6.39% | 32 |
| Apr 17, 2026 | 85.00 | 85.00 | 80.02 | 80.74 | 80.74 | -7.62% | 2,259 |
| Apr 16, 2026 | 85.10 | 87.40 | 85.10 | 87.40 | 87.40 | 2.74% | 128 |
| Apr 15, 2026 | 87.90 | 89.00 | 84.00 | 85.07 | 85.07 | 5.55% | 640 |
| Apr 13, 2026 | 76.00 | 89.00 | 76.00 | 80.60 | 80.60 | -1.72% | 379 |
| Apr 10, 2026 | 87.99 | 87.99 | 80.52 | 82.01 | 82.01 | 2.42% | 828 |
| Apr 9, 2026 | 80.27 | 81.70 | 78.10 | 80.07 | 80.07 | -0.25% | 224 |
| Apr 8, 2026 | 78.44 | 82.00 | 78.00 | 80.27 | 80.27 | 4.38% | 233 |
| Apr 7, 2026 | 78.64 | 80.97 | 76.03 | 76.90 | 76.90 | -0.53% | 203 |
| Apr 6, 2026 | 77.50 | 91.00 | 77.10 | 77.31 | 77.31 | 0.42% | 2,878 |
| Apr 2, 2026 | 78.14 | 87.75 | 76.11 | 76.99 | 76.99 | -1.47% | 507 |
| Mar 30, 2026 | 78.20 | 78.20 | 75.10 | 78.14 | 78.14 | -0.08% | 95 |
| Mar 27, 2026 | 80.02 | 81.00 | 77.25 | 78.20 | 78.20 | -2.27% | 255 |
| Mar 25, 2026 | 80.00 | 80.20 | 80.00 | 80.02 | 80.02 | 2.26% | 96 |
| Mar 24, 2026 | 93.90 | 93.90 | 76.50 | 78.25 | 78.25 | -0.20% | 862 |
| Mar 23, 2026 | 78.60 | 80.00 | 78.00 | 78.41 | 78.41 | -1.64% | 464 |
| Mar 20, 2026 | 80.05 | 80.05 | 78.02 | 79.72 | 79.72 | -5.10% | 71 |
| Mar 19, 2026 | 85.80 | 85.80 | 82.94 | 84.00 | 84.00 | 1.28% | 193 |
| Mar 18, 2026 | 86.00 | 86.00 | 80.02 | 82.94 | 82.94 | -0.77% | 494 |
| Mar 17, 2026 | 84.00 | 84.00 | 83.58 | 83.58 | 83.58 | 2.87% | 130 |
| Mar 16, 2026 | 81.00 | 82.00 | 79.00 | 81.25 | 81.25 | -0.91% | 1,267 |
| Mar 13, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -0.10% | 1,081 |
| Mar 12, 2026 | 83.14 | 85.00 | 80.00 | 82.08 | 82.08 | -1.27% | 1,109 |
| Mar 11, 2026 | 85.00 | 85.00 | 83.14 | 83.14 | 83.14 | - | 48 |
| Mar 10, 2026 | 81.00 | 85.98 | 81.00 | 83.14 | 83.14 | -2.87% | 466 |
| Mar 9, 2026 | 87.90 | 87.90 | 85.00 | 85.60 | 85.60 | -1.48% | 66 |
| Mar 6, 2026 | 84.74 | 86.98 | 77.20 | 86.89 | 86.89 | 1.51% | 255 |
| Mar 5, 2026 | 81.10 | 85.60 | 81.10 | 85.60 | 85.60 | 5.34% | 243 |
| Mar 4, 2026 | 80.87 | 88.00 | 79.98 | 81.26 | 81.26 | 0.48% | 871 |
| Mar 2, 2026 | 85.87 | 85.87 | 78.78 | 80.87 | 80.87 | -5.82% | 2,279 |
| Feb 27, 2026 | 90.55 | 93.49 | 84.10 | 85.87 | 85.87 | -10.08% | 1,921 |
| Feb 26, 2026 | 96.74 | 96.74 | 94.97 | 95.50 | 95.50 | 0.70% | 192 |
| Feb 25, 2026 | 97.90 | 97.90 | 91.86 | 94.84 | 94.84 | 3.23% | 317 |
| Feb 24, 2026 | 90.60 | 100.79 | 90.60 | 91.87 | 91.87 | -4.79% | 1,738 |
| Feb 23, 2026 | 104.90 | 104.90 | 86.60 | 96.49 | 96.49 | 2.50% | 586 |
| Feb 20, 2026 | 104.30 | 104.30 | 90.00 | 94.14 | 94.14 | -5.20% | 4,026 |
| Feb 19, 2026 | 104.90 | 104.90 | 99.25 | 99.30 | 99.30 | -3.17% | 1,426 |
| Feb 18, 2026 | 98.69 | 104.99 | 98.69 | 102.55 | 102.55 | 4.43% | 3,590 |
| Feb 17, 2026 | 96.00 | 104.50 | 96.00 | 98.20 | 98.20 | -0.27% | 1,816 |
| Feb 16, 2026 | 122.00 | 122.00 | 93.20 | 98.47 | 98.47 | -7.50% | 48,965 |
| Feb 13, 2026 | 106.45 | 106.45 | 100.00 | 106.45 | 106.45 | 20.00% | 28,441 |
| Feb 12, 2026 | 82.95 | 88.71 | 78.35 | 88.71 | 88.71 | 19.99% | 6,444 |
| Feb 11, 2026 | 86.00 | 86.00 | 73.00 | 73.93 | 73.93 | -2.84% | 692 |
| Feb 10, 2026 | 84.43 | 84.43 | 72.25 | 76.09 | 76.09 | 5.24% | 728 |
| Feb 9, 2026 | 76.59 | 80.00 | 72.25 | 72.30 | 72.30 | -5.60% | 271 |
| Feb 6, 2026 | 85.80 | 85.80 | 71.56 | 76.59 | 76.59 | 3.07% | 118 |
| Feb 5, 2026 | 74.00 | 77.95 | 74.00 | 74.31 | 74.31 | -3.51% | 846 |
| Feb 4, 2026 | 74.01 | 78.94 | 74.01 | 77.01 | 77.01 | 2.14% | 475 |
| Feb 3, 2026 | 78.00 | 86.87 | 71.66 | 75.40 | 75.40 | -3.27% | 1,903 |
| Feb 2, 2026 | 73.00 | 78.70 | 71.51 | 77.95 | 77.95 | 5.57% | 837 |
| Feb 1, 2026 | 86.95 | 86.95 | 71.50 | 73.84 | 73.84 | -0.32% | 208 |
| Jan 30, 2026 | 79.00 | 79.00 | 72.50 | 74.08 | 74.08 | -1.49% | 124 |
| Jan 29, 2026 | 75.50 | 76.48 | 74.48 | 75.20 | 75.20 | -0.38% | 212 |
| Jan 28, 2026 | 72.10 | 77.07 | 72.10 | 75.49 | 75.49 | -2.05% | 1,134 |
| Jan 27, 2026 | 80.10 | 84.80 | 75.23 | 77.07 | 77.07 | -6.66% | 363 |
| Jan 23, 2026 | 84.90 | 84.90 | 78.35 | 82.57 | 82.57 | -1.00% | 515 |
| Jan 22, 2026 | 87.20 | 87.20 | 82.60 | 83.40 | 83.40 | 4.25% | 18 |
| Jan 21, 2026 | 78.99 | 86.35 | 76.53 | 80.00 | 80.00 | 1.28% | 611 |
| Jan 20, 2026 | 82.00 | 82.00 | 76.60 | 78.99 | 78.99 | -0.01% | 97 |
| Jan 19, 2026 | 80.10 | 82.00 | 75.86 | 79.00 | 79.00 | 1.59% | 1,491 |
| Jan 16, 2026 | 83.00 | 83.84 | 75.23 | 77.76 | 77.76 | -7.26% | 1,646 |
| Jan 14, 2026 | 80.31 | 86.50 | 80.10 | 83.85 | 83.85 | 1.86% | 1,037 |
| Jan 13, 2026 | 85.00 | 85.00 | 80.10 | 82.32 | 82.32 | 2.77% | 138 |
| Jan 12, 2026 | 83.53 | 84.00 | 79.00 | 80.10 | 80.10 | -1.72% | 616 |
| Jan 9, 2026 | 82.25 | 85.30 | 80.00 | 81.50 | 81.50 | -5.56% | 784 |
| Jan 8, 2026 | 82.31 | 86.30 | 81.01 | 86.30 | 86.30 | 1.99% | 725 |
| Jan 7, 2026 | 85.00 | 85.00 | 81.30 | 84.62 | 84.62 | 1.95% | 197 |
| Jan 6, 2026 | 82.06 | 87.90 | 82.06 | 83.00 | 83.00 | -3.01% | 351 |
| Jan 5, 2026 | 84.00 | 87.99 | 82.05 | 85.58 | 85.58 | -0.56% | 1,422 |
| Jan 2, 2026 | 87.80 | 87.80 | 82.00 | 86.06 | 86.06 | -2.84% | 2,718 |
| Jan 1, 2026 | 94.87 | 94.87 | 84.10 | 88.58 | 88.58 | 5.78% | 313 |
| Dec 31, 2025 | 84.78 | 84.78 | 80.10 | 83.74 | 83.74 | 3.12% | 928 |
| Dec 30, 2025 | 91.00 | 91.00 | 80.04 | 81.21 | 81.21 | -1.02% | 1,735 |
| Dec 29, 2025 | 86.60 | 95.12 | 80.00 | 82.05 | 82.05 | -8.08% | 8,399 |
| Dec 26, 2025 | 97.50 | 97.50 | 86.51 | 89.26 | 89.26 | 0.65% | 593 |
| Dec 24, 2025 | 99.90 | 99.90 | 86.25 | 88.68 | 88.68 | -7.62% | 7,500 |
| Dec 23, 2025 | 96.24 | 96.24 | 95.99 | 95.99 | 95.99 | -0.32% | 144 |
| Dec 22, 2025 | 96.90 | 96.90 | 95.00 | 96.30 | 96.30 | 5.22% | 57 |
| Dec 19, 2025 | 93.00 | 96.60 | 90.00 | 91.52 | 91.52 | -1.86% | 1,269 |
| Dec 18, 2025 | 95.11 | 97.70 | 93.25 | 93.25 | 93.25 | -1.96% | 380 |
| Dec 17, 2025 | 96.00 | 105.00 | 95.10 | 95.11 | 95.11 | 0.04% | 1,926 |
| Dec 16, 2025 | 108.95 | 108.95 | 95.05 | 95.07 | 95.07 | -4.45% | 2,191 |
| Dec 15, 2025 | 99.85 | 99.85 | 93.01 | 99.50 | 99.50 | 4.06% | 1,450 |
| Dec 12, 2025 | 92.00 | 99.89 | 92.00 | 95.62 | 95.62 | 0.38% | 784 |
| Dec 11, 2025 | 99.90 | 107.00 | 94.52 | 95.26 | 95.26 | 0.24% | 2,080 |
| Dec 10, 2025 | 95.10 | 99.99 | 94.20 | 95.03 | 95.03 | -5.43% | 2,116 |
| Dec 9, 2025 | 109.00 | 109.00 | 100.05 | 100.49 | 100.49 | 0.49% | 354 |
| Dec 8, 2025 | 100.00 | 106.00 | 96.37 | 100.00 | 100.00 | -3.93% | 334 |
| Dec 5, 2025 | 104.89 | 106.00 | 100.10 | 104.09 | 104.09 | -0.76% | 110 |
| Dec 4, 2025 | 106.00 | 106.00 | 104.89 | 104.89 | 104.89 | 0.90% | 304 |
| Dec 3, 2025 | 94.92 | 109.65 | 94.92 | 103.95 | 103.95 | 8.28% | 1,643 |
| Dec 2, 2025 | 95.05 | 101.00 | 95.05 | 96.00 | 96.00 | -3.98% | 98 |
| Dec 1, 2025 | 102.00 | 102.00 | 96.00 | 99.98 | 99.98 | 1.86% | 627 |
| Nov 28, 2025 | 94.00 | 100.00 | 94.00 | 98.15 | 98.15 | -1.26% | 363 |