Rudra Gas Enterprise Limited (BOM:544121)
India
· Delayed Price · Currency is INR 85.50
-2.44 (-2.77%)
At close: Apr 28, 2026
Rudra Gas Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 84.05 | 89.49 | 84.05 | 89.49 | 89.49 | 4.67% | 3,000 |
| Apr 28, 2026 | 87.94 | 89.50 | 85.10 | 85.50 | 85.50 | -2.77% | 12,000 |
| Apr 27, 2026 | 87.10 | 90.99 | 87.00 | 87.94 | 87.94 | -3.97% | 21,000 |
| Apr 24, 2026 | 98.85 | 99.00 | 91.58 | 91.58 | 91.58 | -10.00% | 42,000 |
| Apr 23, 2026 | 89.30 | 103.03 | 89.30 | 101.75 | 101.75 | 18.51% | 163,000 |
| Apr 22, 2026 | 74.00 | 85.86 | 74.00 | 85.86 | 85.86 | 20.00% | 104,000 |
| Apr 21, 2026 | 68.10 | 71.55 | 68.10 | 71.55 | 71.55 | - | 5,000 |
| Apr 20, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - | 2,000 |
| Apr 17, 2026 | 72.70 | 73.00 | 69.06 | 71.55 | 71.55 | -4.60% | 7,000 |
| Apr 15, 2026 | 75.00 | 75.50 | 73.65 | 75.00 | 75.00 | 3.98% | 6,000 |
| Apr 13, 2026 | 72.70 | 73.00 | 70.02 | 72.13 | 72.13 | -3.83% | 5,000 |
| Apr 10, 2026 | 70.50 | 75.00 | 69.00 | 75.00 | 75.00 | 3.45% | 5,000 |
| Apr 9, 2026 | 75.70 | 77.00 | 68.25 | 72.50 | 72.50 | -4.61% | 9,000 |
| Apr 8, 2026 | 82.00 | 82.00 | 74.55 | 76.00 | 76.00 | 6.29% | 14,000 |
| Apr 7, 2026 | 65.85 | 77.00 | 65.85 | 71.50 | 71.50 | 10.60% | 17,000 |
| Apr 6, 2026 | 66.42 | 66.42 | 62.55 | 64.65 | 64.65 | -3.65% | 8,000 |
| Apr 2, 2026 | 69.00 | 69.00 | 65.35 | 67.10 | 67.10 | 0.09% | 6,000 |
| Apr 1, 2026 | 55.87 | 67.04 | 55.87 | 67.04 | 67.04 | 19.99% | 18,000 |
| Mar 30, 2026 | 63.97 | 63.97 | 55.60 | 55.87 | 55.87 | -12.66% | 6,000 |
| Mar 27, 2026 | 68.00 | 68.10 | 63.00 | 63.97 | 63.97 | -5.88% | 26,000 |
| Mar 25, 2026 | 63.00 | 67.99 | 62.60 | 67.97 | 67.97 | 3.77% | 19,000 |
| Mar 24, 2026 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 2.18% | 8,000 |
| Mar 23, 2026 | 64.45 | 64.80 | 64.10 | 64.10 | 64.10 | -4.33% | 12,000 |
| Mar 20, 2026 | 65.00 | 67.00 | 63.00 | 67.00 | 67.00 | 4.69% | 4,000 |
| Mar 19, 2026 | 64.00 | 66.85 | 64.00 | 64.00 | 64.00 | 2.32% | 13,000 |
| Mar 18, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.89% | 1,000 |
| Mar 17, 2026 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 3.33% | 4,000 |
| Mar 16, 2026 | 58.90 | 60.00 | 58.90 | 60.00 | 60.00 | 1.69% | 15,000 |
| Mar 13, 2026 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | -1.83% | 3,000 |
| Mar 12, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | -1.48% | 13,000 |
| Mar 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.09% | 2,000 |
| Mar 10, 2026 | 59.00 | 61.00 | 59.00 | 60.34 | 60.34 | -0.26% | 4,000 |
| Mar 9, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | 9,000 |
| Mar 6, 2026 | 62.00 | 63.00 | 59.85 | 60.00 | 60.00 | -1.64% | 11,000 |
| Mar 5, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 4,000 |
| Mar 4, 2026 | 61.85 | 62.00 | 61.85 | 62.00 | 62.00 | 0.24% | 9,000 |
| Mar 2, 2026 | 61.50 | 61.85 | 61.50 | 61.85 | 61.85 | -1.98% | 4,000 |
| Feb 27, 2026 | 63.50 | 64.00 | 62.15 | 63.10 | 63.10 | -2.17% | 6,000 |
| Feb 26, 2026 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | -2.64% | 5,000 |
| Feb 24, 2026 | 64.50 | 66.50 | 64.05 | 66.25 | 66.25 | -0.08% | 23,000 |
| Feb 19, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.70% | 1,000 |
| Feb 18, 2026 | 67.40 | 67.50 | 67.40 | 67.45 | 67.45 | -0.95% | 2,000 |
| Feb 17, 2026 | 68.11 | 68.11 | 68.10 | 68.10 | 68.10 | -0.01% | 2,000 |
| Feb 13, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -5.27% | 1,000 |
| Feb 12, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.83% | 1,000 |
| Feb 11, 2026 | 73.90 | 73.90 | 72.50 | 72.50 | 72.50 | 5.84% | 2,000 |
| Feb 10, 2026 | 68.60 | 68.60 | 68.50 | 68.50 | 68.50 | 0.51% | 2,000 |
| Feb 4, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.89% | 1,000 |
| Feb 3, 2026 | 71.00 | 71.00 | 65.00 | 67.55 | 67.55 | -0.81% | 8,000 |
| Feb 1, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.30% | 1,000 |
| Jan 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.07% | 2,000 |
| Jan 29, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -2.75% | 1,000 |
| Jan 28, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | -4.05% | 4,000 |
| Jan 27, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 8.82% | 4,000 |
| Jan 22, 2026 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | 0.74% | 4,000 |
| Jan 21, 2026 | 66.25 | 68.00 | 66.25 | 67.50 | 67.50 | -2.17% | 4,000 |
| Jan 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 16, 2026 | 73.35 | 73.35 | 69.00 | 69.00 | 69.00 | -8.00% | 16,000 |
| Jan 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 1,000 |
| Jan 13, 2026 | 71.00 | 75.00 | 70.15 | 74.50 | 74.50 | 17.32% | 12,000 |
| Jan 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -5.93% | 1,000 |
| Jan 8, 2026 | 66.80 | 67.50 | 66.80 | 67.50 | 67.50 | -4.12% | 8,000 |
| Jan 6, 2026 | 70.50 | 70.50 | 70.40 | 70.40 | 70.40 | -4.86% | 2,000 |
| Jan 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,000 |
| Jan 2, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 11.70% | 8,000 |
| Jan 1, 2026 | 64.60 | 66.25 | 64.60 | 66.25 | 66.25 | -3.99% | 12,000 |
| Dec 31, 2025 | 68.10 | 69.00 | 68.10 | 69.00 | 69.00 | -1.43% | 3,000 |
| Dec 22, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.79% | 4,000 |
| Dec 19, 2025 | 69.00 | 69.00 | 68.10 | 68.10 | 68.10 | -5.02% | 3,000 |
| Dec 17, 2025 | 71.90 | 71.90 | 71.70 | 71.70 | 71.70 | 4.60% | 3,000 |
| Dec 16, 2025 | 69.00 | 69.00 | 68.55 | 68.55 | 68.55 | -6.10% | 3,000 |
| Dec 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 1,000 |
| Dec 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.57% | 1,000 |
| Dec 11, 2025 | 72.50 | 74.00 | 71.45 | 71.45 | 71.45 | -5.86% | 8,000 |
| Dec 10, 2025 | 72.00 | 75.90 | 72.00 | 75.90 | 75.90 | 11.62% | 9,000 |
| Dec 9, 2025 | 66.30 | 68.00 | 64.32 | 68.00 | 68.00 | -0.15% | 11,000 |
| Dec 8, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -2.51% | 2,000 |
| Dec 5, 2025 | 70.00 | 70.00 | 69.85 | 69.85 | 69.85 | - | 3,000 |
| Dec 4, 2025 | 69.00 | 69.85 | 66.50 | 69.85 | 69.85 | - | 6,000 |
| Dec 3, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.26% | 1,000 |
| Dec 2, 2025 | 69.35 | 70.70 | 69.35 | 70.03 | 70.03 | -4.07% | 2,000 |
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,000 |
| Nov 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.21% | 1,000 |
| Nov 25, 2025 | 69.51 | 72.00 | 68.00 | 70.73 | 70.73 | 1.76% | 6,000 |
| Nov 24, 2025 | 70.03 | 70.03 | 69.50 | 69.51 | 69.51 | -4.77% | 4,000 |
| Nov 21, 2025 | 71.00 | 72.99 | 70.85 | 72.99 | 72.99 | -2.67% | 3,000 |
| Nov 20, 2025 | 74.50 | 74.99 | 71.01 | 74.99 | 74.99 | 0.66% | 4,000 |
| Nov 19, 2025 | 75.00 | 75.00 | 74.10 | 74.50 | 74.50 | 1.28% | 3,000 |
| Nov 18, 2025 | 76.00 | 76.20 | 70.00 | 73.56 | 73.56 | -3.73% | 23,000 |
| Nov 17, 2025 | 80.00 | 80.00 | 76.41 | 76.41 | 76.41 | -10.00% | 48,000 |
| Nov 14, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.12% | 1,000 |
| Nov 13, 2025 | 82.02 | 85.00 | 82.02 | 85.00 | 85.00 | 3.63% | 6,000 |
| Nov 12, 2025 | 82.05 | 82.05 | 82.02 | 82.02 | 82.02 | - | 2,000 |
| Nov 10, 2025 | 81.05 | 82.02 | 81.01 | 82.02 | 82.02 | -1.77% | 4,000 |
| Nov 7, 2025 | 82.75 | 83.50 | 82.75 | 83.50 | 83.50 | 0.60% | 6,000 |
| Nov 6, 2025 | 81.35 | 83.00 | 81.35 | 83.00 | 83.00 | -2.96% | 2,000 |
| Nov 4, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - | 1,000 |
| Nov 3, 2025 | 86.60 | 86.60 | 85.50 | 85.53 | 85.53 | -3.24% | 6,000 |
| Oct 31, 2025 | 83.00 | 90.00 | 83.00 | 88.39 | 88.39 | 6.49% | 26,000 |
| Oct 30, 2025 | 86.80 | 86.80 | 82.75 | 83.00 | 83.00 | - | 14,000 |