RDB Real Estate Constructions Limited (BOM:544346)
India
· Delayed Price · Currency is INR 171.75
-0.25 (-0.15%)
At close: Apr 28, 2026
BOM:544346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 163.35 | 173.00 | 163.35 | 171.75 | 171.75 | - | 557 |
| Apr 28, 2026 | 172.85 | 172.85 | 163.40 | 171.75 | 171.75 | -0.15% | 103 |
| Apr 27, 2026 | 178.50 | 178.50 | 166.55 | 172.00 | 172.00 | -1.71% | 292 |
| Apr 24, 2026 | 179.80 | 179.80 | 172.00 | 175.00 | 175.00 | 2.04% | 715 |
| Apr 23, 2026 | 159.60 | 173.00 | 159.60 | 171.50 | 171.50 | 2.08% | 1,644 |
| Apr 22, 2026 | 167.90 | 170.15 | 162.10 | 168.00 | 168.00 | -1.26% | 488 |
| Apr 21, 2026 | 178.00 | 180.00 | 168.70 | 170.15 | 170.15 | -4.17% | 1,342 |
| Apr 20, 2026 | 180.00 | 181.00 | 173.15 | 177.55 | 177.55 | -2.58% | 862 |
| Apr 17, 2026 | 180.00 | 184.65 | 177.30 | 182.25 | 182.25 | 1.25% | 178 |
| Apr 16, 2026 | 194.50 | 194.50 | 180.00 | 180.00 | 180.00 | -3.23% | 960 |
| Apr 15, 2026 | 178.40 | 186.80 | 178.40 | 186.00 | 186.00 | 4.26% | 6,871 |
| Apr 13, 2026 | 189.75 | 189.75 | 165.10 | 178.40 | 178.40 | 3.42% | 2,708 |
| Apr 10, 2026 | 157.30 | 173.00 | 157.30 | 172.50 | 172.50 | 9.66% | 4,706 |
| Apr 9, 2026 | 145.90 | 157.30 | 133.80 | 157.30 | 157.30 | 10.00% | 4,889 |
| Apr 8, 2026 | 135.30 | 145.00 | 135.30 | 143.00 | 143.00 | 5.73% | 80 |
| Apr 7, 2026 | 137.65 | 142.70 | 135.00 | 135.25 | 135.25 | -1.74% | 2,143 |
| Apr 6, 2026 | 140.00 | 140.25 | 130.00 | 137.65 | 137.65 | 2.72% | 2,054 |
| Apr 2, 2026 | 134.40 | 134.40 | 132.00 | 134.00 | 134.00 | -0.30% | 482 |
| Apr 1, 2026 | 133.00 | 145.60 | 133.00 | 134.40 | 134.40 | -3.97% | 2,202 |
| Mar 30, 2026 | 139.95 | 140.00 | 134.00 | 139.95 | 139.95 | 4.44% | 12,222 |
| Mar 27, 2026 | 139.60 | 140.10 | 134.00 | 134.00 | 134.00 | -3.56% | 27,230 |
| Mar 25, 2026 | 128.80 | 139.90 | 128.80 | 138.95 | 138.95 | 2.51% | 5,493 |
| Mar 24, 2026 | 126.35 | 136.70 | 126.35 | 135.55 | 135.55 | 1.92% | 1,168 |
| Mar 23, 2026 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | -5.00% | 420 |
| Mar 20, 2026 | 133.50 | 146.90 | 133.50 | 140.00 | 140.00 | -0.36% | 8,367 |
| Mar 19, 2026 | 144.90 | 144.90 | 140.50 | 140.50 | 140.50 | -4.97% | 155 |
| Mar 18, 2026 | 136.00 | 147.95 | 134.20 | 147.85 | 147.85 | 4.86% | 4,892 |
| Mar 17, 2026 | 135.00 | 144.85 | 134.15 | 141.00 | 141.00 | 0.46% | 1,258 |
| Mar 16, 2026 | 142.40 | 145.00 | 136.80 | 140.35 | 140.35 | -2.53% | 1,202 |
| Mar 13, 2026 | 144.75 | 148.90 | 135.15 | 144.00 | 144.00 | 1.27% | 1,066 |
| Mar 12, 2026 | 143.00 | 147.95 | 134.55 | 142.20 | 142.20 | 0.74% | 136 |
| Mar 11, 2026 | 146.50 | 146.50 | 139.20 | 141.15 | 141.15 | -3.65% | 1,505 |
| Mar 10, 2026 | 133.15 | 146.60 | 133.15 | 146.50 | 146.50 | 4.91% | 643 |
| 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 |