RDB Real Estate Constructions Limited (BOM:544346)
India
· Delayed Price · Currency is INR 139.65
-0.35 (-0.25%)
At close: Mar 9, 2026
BOM:544346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 139.95 | 140.00 | 133.00 | 139.65 | 139.65 | -0.25% | 128 |
| Mar 6, 2026 | 140.10 | 144.00 | 140.00 | 140.00 | 140.00 | -4.92% | 5,307 |
| Mar 5, 2026 | 154.95 | 154.95 | 147.25 | 147.25 | 147.25 | -5.00% | 8,154 |
| Mar 4, 2026 | 159.75 | 159.75 | 155.00 | 155.00 | 155.00 | -4.91% | 1,020 |
| Mar 2, 2026 | 159.10 | 163.35 | 158.55 | 163.00 | 163.00 | -2.19% | 347 |
| Feb 27, 2026 | 179.35 | 179.35 | 162.60 | 166.65 | 166.65 | -2.46% | 248 |
| Feb 26, 2026 | 156.10 | 170.90 | 155.15 | 170.85 | 170.85 | 4.85% | 14 |
| Feb 25, 2026 | 151.10 | 165.90 | 150.20 | 162.95 | 162.95 | 3.13% | 221 |
| Feb 24, 2026 | 155.15 | 160.00 | 155.15 | 158.00 | 158.00 | -3.07% | 876 |
| Feb 23, 2026 | 158.15 | 170.00 | 158.15 | 163.00 | 163.00 | -1.57% | 1,017 |
| Feb 20, 2026 | 165.25 | 174.00 | 162.75 | 165.60 | 165.60 | -0.57% | 446 |
| Feb 19, 2026 | 169.75 | 169.95 | 165.00 | 166.55 | 166.55 | -1.74% | 2,572 |
| Feb 18, 2026 | 162.60 | 173.50 | 160.20 | 169.50 | 169.50 | 2.17% | 380 |
| Feb 17, 2026 | 175.20 | 175.20 | 163.60 | 165.90 | 165.90 | -3.66% | 1,589 |
| Feb 16, 2026 | 169.85 | 175.65 | 168.95 | 172.20 | 172.20 | 2.93% | 1,805 |
| Feb 13, 2026 | 183.90 | 183.90 | 167.30 | 167.30 | 167.30 | -5.00% | 1,966 |
| Feb 12, 2026 | 170.10 | 186.30 | 170.10 | 176.10 | 176.10 | -0.76% | 3,266 |
| Feb 11, 2026 | 177.45 | 177.45 | 169.10 | 177.45 | 177.45 | 5.00% | 2,703 |
| Feb 10, 2026 | 168.95 | 175.90 | 168.95 | 169.00 | 169.00 | 0.87% | 2,485 |
| Feb 9, 2026 | 163.70 | 169.95 | 159.50 | 167.55 | 167.55 | 3.14% | 3,042 |
| Feb 6, 2026 | 171.00 | 171.00 | 162.45 | 162.45 | 162.45 | -5.00% | 7,097 |
| Feb 5, 2026 | 176.40 | 181.45 | 171.00 | 171.00 | 171.00 | -1.10% | 2,100 |
| Feb 4, 2026 | 160.00 | 174.00 | 160.00 | 172.90 | 172.90 | 4.00% | 1,767 |
| Feb 3, 2026 | 183.00 | 183.00 | 166.25 | 166.25 | 166.25 | -5.00% | 6,836 |
| Feb 2, 2026 | 169.05 | 179.15 | 169.05 | 175.00 | 175.00 | 2.55% | 2,620 |
| Feb 1, 2026 | 170.95 | 186.75 | 169.05 | 170.65 | 170.65 | -4.08% | 5,419 |
| Jan 30, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 1.98% | 667 |
| Jan 29, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 1.99% | 2,417 |
| Jan 28, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | 2.00% | 299 |
| Jan 27, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 1.98% | 2,907 |
| Jan 23, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 1.98% | 2,954 |
| Jan 22, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 1.99% | 1,261 |
| Jan 21, 2026 | 158.10 | 158.10 | 157.00 | 158.10 | 158.10 | 2.00% | 4,236 |
| Jan 20, 2026 | 158.10 | 158.10 | 155.00 | 155.00 | 155.00 | - | 2,876 |
| Jan 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 775 |
| Jan 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.98% | 898 |
| Jan 14, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | -1.97% | 9,968 |
| Jan 13, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -2.00% | 4,856 |
| Jan 12, 2026 | 158.30 | 158.30 | 155.15 | 155.15 | 155.15 | -1.99% | 7,131 |
| Jan 9, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -1.98% | 4,004 |
| Jan 8, 2026 | 163.70 | 163.70 | 161.50 | 161.50 | 161.50 | -1.67% | 2,620 |
| Jan 7, 2026 | 164.25 | 166.00 | 164.25 | 164.25 | 164.25 | -2.00% | 5,836 |
| Jan 6, 2026 | 168.00 | 168.00 | 167.60 | 167.60 | 167.60 | -1.99% | 7,705 |
| Jan 5, 2026 | 171.75 | 171.75 | 169.15 | 171.00 | 171.00 | -0.93% | 238 |
| Jan 2, 2026 | 172.60 | 172.60 | 172.55 | 172.60 | 172.60 | 1.98% | 880 |
| Jan 1, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 1.99% | 358 |
| Dec 31, 2025 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 2.00% | 1,535 |
| Dec 30, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - | 152 |
| Dec 29, 2025 | 169.30 | 169.30 | 162.70 | 162.70 | 162.70 | -1.99% | 292 |
| Dec 26, 2025 | 162.75 | 166.00 | 160.00 | 166.00 | 166.00 | 2.00% | 663 |
| Dec 24, 2025 | 159.00 | 162.75 | 155.00 | 162.75 | 162.75 | 5.00% | 715 |
| Dec 23, 2025 | 148.70 | 155.00 | 148.70 | 155.00 | 155.00 | 4.24% | 4,478 |
| Dec 22, 2025 | 148.00 | 148.70 | 141.70 | 148.70 | 148.70 | 4.98% | 2,240 |
| Dec 19, 2025 | 141.65 | 141.65 | 140.95 | 141.65 | 141.65 | 4.96% | 1,693 |
| Dec 18, 2025 | 131.60 | 135.45 | 129.00 | 134.95 | 134.95 | 4.61% | 1,793 |
| Dec 17, 2025 | 134.70 | 140.65 | 129.00 | 129.00 | 129.00 | -3.77% | 5,723 |
| Dec 16, 2025 | 140.00 | 144.95 | 134.00 | 134.05 | 134.05 | -4.25% | 816 |
| Dec 15, 2025 | 145.60 | 147.05 | 140.00 | 140.00 | 140.00 | -0.04% | 1,364 |
| Dec 12, 2025 | 131.50 | 143.75 | 131.50 | 140.05 | 140.05 | 1.45% | 227 |
| Dec 11, 2025 | 138.05 | 138.65 | 137.95 | 138.05 | 138.05 | 0.47% | 1,807 |
| Dec 10, 2025 | 137.40 | 145.60 | 137.30 | 137.40 | 137.40 | -4.91% | 1,817 |
| Dec 9, 2025 | 144.70 | 144.70 | 138.15 | 144.50 | 144.50 | -0.17% | 330 |
| Dec 8, 2025 | 142.90 | 149.95 | 136.00 | 144.75 | 144.75 | 1.29% | 569 |
| Dec 5, 2025 | 130.05 | 142.90 | 130.05 | 142.90 | 142.90 | 4.96% | 2,391 |
| Dec 4, 2025 | 143.50 | 143.50 | 133.05 | 136.15 | 136.15 | -1.27% | 358 |
| Dec 3, 2025 | 144.25 | 144.25 | 133.65 | 137.90 | 137.90 | -0.58% | 803 |
| Dec 2, 2025 | 133.50 | 145.80 | 133.50 | 138.70 | 138.70 | -1.25% | 1,016 |
| Dec 1, 2025 | 141.00 | 145.55 | 132.00 | 140.45 | 140.45 | 1.30% | 2,706 |
| Nov 28, 2025 | 142.65 | 150.20 | 137.00 | 138.65 | 138.65 | -3.08% | 41,223 |
| Nov 27, 2025 | 140.65 | 145.00 | 136.55 | 143.05 | 143.05 | -0.31% | 3,374 |
| Nov 26, 2025 | 145.20 | 146.00 | 140.00 | 143.50 | 143.50 | -1.17% | 2,827 |
| Nov 25, 2025 | 155.90 | 155.90 | 143.00 | 145.20 | 145.20 | -3.23% | 4,277 |
| Nov 24, 2025 | 161.05 | 164.00 | 150.00 | 150.05 | 150.05 | -4.94% | 2,379 |
| Nov 21, 2025 | 159.50 | 160.00 | 151.15 | 157.85 | 157.85 | -0.06% | 2,274 |
| Nov 20, 2025 | 154.00 | 162.95 | 154.00 | 157.95 | 157.95 | 0.54% | 2,002 |
| Nov 19, 2025 | 151.05 | 164.00 | 151.05 | 157.10 | 157.10 | -0.41% | 32,138 |
| Nov 18, 2025 | 157.00 | 165.70 | 157.00 | 157.75 | 157.75 | -4.42% | 11,418 |
| Nov 17, 2025 | 170.25 | 170.25 | 163.00 | 165.05 | 165.05 | -3.54% | 2,836 |
| Nov 14, 2025 | 181.90 | 181.90 | 167.45 | 171.10 | 171.10 | -2.92% | 3,371 |
| Nov 13, 2025 | 172.05 | 176.75 | 167.00 | 176.25 | 176.25 | 0.40% | 2,054 |
| Nov 12, 2025 | 184.75 | 189.00 | 172.05 | 175.55 | 175.55 | -3.06% | 16,169 |
| Nov 11, 2025 | 182.00 | 182.00 | 175.00 | 181.10 | 181.10 | 3.93% | 1,101 |
| Nov 10, 2025 | 167.00 | 180.00 | 166.20 | 174.25 | 174.25 | 1.25% | 2,370 |
| Nov 7, 2025 | 167.60 | 185.05 | 167.60 | 172.10 | 172.10 | -2.35% | 1,436 |
| Nov 6, 2025 | 187.30 | 192.75 | 175.10 | 176.25 | 176.25 | -4.00% | 2,680 |
| Nov 4, 2025 | 194.00 | 195.40 | 177.10 | 183.60 | 183.60 | -1.34% | 13,087 |
| Nov 3, 2025 | 192.20 | 192.20 | 180.00 | 186.10 | 186.10 | 1.67% | 2,099 |
| Oct 31, 2025 | 177.65 | 195.00 | 177.65 | 183.05 | 183.05 | -2.09% | 4,651 |
| Oct 30, 2025 | 205.95 | 206.55 | 186.95 | 186.95 | 186.95 | -4.98% | 5,336 |
| Oct 29, 2025 | 196.75 | 196.75 | 191.15 | 196.75 | 196.75 | 4.99% | 8,186 |
| Oct 28, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 4.99% | 764 |
| Oct 27, 2025 | 171.00 | 178.50 | 170.00 | 178.50 | 178.50 | 5.00% | 3,112 |
| Oct 24, 2025 | 170.00 | 170.00 | 168.55 | 170.00 | 170.00 | -0.87% | 3,871 |
| Oct 23, 2025 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | -1.97% | 2,739 |
| Oct 21, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 1.89% | 1,266 |
| Oct 20, 2025 | 175.25 | 175.25 | 171.70 | 171.70 | 171.70 | -2.00% | 1,026 |
| Oct 17, 2025 | 168.40 | 175.20 | 168.40 | 175.20 | 175.20 | 1.98% | 11,226 |
| Oct 16, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -2.00% | 1,121 |
| Oct 15, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -1.98% | 84 |
| Oct 14, 2025 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -2.00% | 782 |