Price Data Selection & Download
Rasandik Engineering Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4166 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with RASANDIK fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹278.95
January 15, 2018
BSE Exchange
Share Price All Time Low
₹13.26
October 25, 2013
BSE Exchange
Highest Volume Trading Day
334,682
January 24, 2022 • ₹173.05
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RASANDIK daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹69.97 | ₹69.97 | ₹66.55 | ₹67.68 | 786 |
| 2026-05-20 | ₹69.99 | ₹69.99 | ₹62.00 | ₹66.08 | 941 |
| 2026-05-19 | ₹69.00 | ₹69.00 | ₹65.50 | ₹68.98 | 46 |
| 2026-05-18 | ₹65.75 | ₹73.98 | ₹65.75 | ₹66.84 | 735 |
| 2026-05-15 | ₹76.30 | ₹76.30 | ₹67.50 | ₹69.90 | 866 |
| 2026-05-14 | ₹71.95 | ₹71.95 | ₹65.37 | ₹70.20 | 2,588 |
| 2026-05-13 | ₹70.96 | ₹70.96 | ₹64.20 | ₹68.85 | 1,396 |
| 2026-05-12 | ₹72.50 | ₹72.50 | ₹68.00 | ₹71.14 | 3,106 |
| 2026-05-11 | ₹72.95 | ₹72.95 | ₹66.51 | ₹67.00 | 1,878 |
| 2026-05-08 | ₹69.99 | ₹70.75 | ₹67.01 | ₹70.42 | 2,350 |
| 2026-05-07 | ₹72.75 | ₹72.75 | ₹66.00 | ₹67.40 | 4,085 |
| 2026-05-06 | ₹68.63 | ₹68.99 | ₹65.00 | ₹66.89 | 4,613 |
| 2026-05-05 | ₹68.99 | ₹78.30 | ₹67.15 | ₹68.64 | 49,164 |
| 2026-05-04 | ₹68.00 | ₹68.00 | ₹65.00 | ₹65.25 | 483 |
| 2026-04-30 | ₹67.16 | ₹69.57 | ₹66.00 | ₹66.21 | 1,166 |
| 2026-04-29 | ₹66.85 | ₹72.01 | ₹66.85 | ₹67.00 | 8,990 |
| 2026-04-28 | ₹65.55 | ₹67.48 | ₹65.30 | ₹66.85 | 1,537 |
| 2026-04-27 | ₹65.99 | ₹65.99 | ₹62.11 | ₹65.27 | 3,041 |
| 2026-04-24 | ₹61.00 | ₹61.17 | ₹60.65 | ₹60.73 | 970 |
| 2026-04-23 | ₹64.39 | ₹64.39 | ₹60.00 | ₹62.00 | 3,563 |
| 2026-04-22 | ₹64.39 | ₹64.39 | ₹64.39 | ₹64.39 | 100 |
| 2026-04-21 | ₹62.50 | ₹62.50 | ₹61.39 | ₹62.30 | 318 |
| 2026-04-20 | ₹64.84 | ₹65.00 | ₹62.28 | ₹62.58 | 3,802 |
| 2026-04-17 | ₹65.00 | ₹65.90 | ₹61.41 | ₹64.20 | 2,749 |
| 2026-04-16 | ₹58.16 | ₹65.00 | ₹58.16 | ₹63.90 | 1,361 |
| 2026-04-15 | ₹60.03 | ₹65.84 | ₹58.01 | ₹61.87 | 2,572 |
| 2026-04-10 | ₹60.00 | ₹64.00 | ₹60.00 | ₹60.01 | 309 |
| 2026-04-09 | ₹60.90 | ₹60.90 | ₹60.00 | ₹60.00 | 323 |
| 2026-04-08 | ₹60.90 | ₹63.80 | ₹60.10 | ₹60.90 | 5,680 |
| 2026-04-07 | ₹64.00 | ₹64.00 | ₹55.00 | ₹56.15 | 2,326 |
| 2026-04-06 | ₹56.33 | ₹58.70 | ₹53.02 | ₹58.70 | 2,317 |
| 2026-04-02 | ₹54.25 | ₹56.45 | ₹54.25 | ₹56.33 | 889 |
| 2026-04-01 | ₹54.00 | ₹54.00 | ₹52.00 | ₹54.00 | 155 |
| 2026-03-30 | ₹48.15 | ₹55.79 | ₹48.15 | ₹53.00 | 2,961 |
| 2026-03-27 | ₹54.79 | ₹54.80 | ₹49.01 | ₹50.46 | 951 |
| 2026-03-25 | ₹47.25 | ₹55.88 | ₹47.25 | ₹54.80 | 1,036 |
| 2026-03-24 | ₹54.01 | ₹54.08 | ₹52.00 | ₹52.10 | 4,423 |
| 2026-03-23 | ₹52.00 | ₹56.91 | ₹47.05 | ₹53.00 | 9,836 |
| 2026-03-20 | ₹52.98 | ₹53.70 | ₹52.98 | ₹53.70 | 850 |
| 2026-03-19 | ₹57.22 | ₹57.22 | ₹53.25 | ₹54.06 | 1,546 |
| 2026-03-18 | ₹54.00 | ₹56.70 | ₹52.00 | ₹56.55 | 10,655 |
| 2026-03-17 | ₹54.37 | ₹54.75 | ₹52.00 | ₹54.00 | 1,682 |
| 2026-03-16 | ₹54.30 | ₹55.00 | ₹52.02 | ₹54.01 | 18,857 |
| 2026-03-13 | ₹63.99 | ₹63.99 | ₹53.76 | ₹54.29 | 19,839 |
| 2026-03-12 | ₹54.50 | ₹59.84 | ₹54.50 | ₹58.00 | 20,641 |
| 2026-03-11 | ₹61.25 | ₹61.25 | ₹55.00 | ₹55.26 | 17,541 |
| 2026-03-10 | ₹53.77 | ₹56.00 | ₹53.76 | ₹54.64 | 1,051 |
| 2026-03-09 | ₹51.80 | ₹57.00 | ₹51.80 | ₹53.76 | 3,978 |
| 2026-03-06 | ₹54.36 | ₹57.89 | ₹54.19 | ₹57.69 | 7,945 |
| 2026-03-05 | ₹50.90 | ₹61.99 | ₹50.90 | ₹54.21 | 3,075 |
| 2026-03-04 | ₹55.00 | ₹55.38 | ₹54.91 | ₹54.95 | 1,049 |
| 2026-03-02 | ₹58.11 | ₹59.30 | ₹51.35 | ₹54.82 | 1,669 |
| 2026-02-27 | ₹63.79 | ₹63.79 | ₹59.20 | ₹59.30 | 241 |
| 2026-02-26 | ₹56.41 | ₹63.00 | ₹56.41 | ₹62.54 | 1,320 |
| 2026-02-25 | ₹59.20 | ₹59.20 | ₹59.15 | ₹59.16 | 20 |
| 2026-02-24 | ₹60.90 | ₹60.90 | ₹59.00 | ₹59.10 | 112 |
| 2026-02-23 | ₹63.23 | ₹63.23 | ₹62.94 | ₹62.94 | 96 |
| 2026-02-20 | ₹58.06 | ₹62.88 | ₹58.06 | ₹61.99 | 1,352 |
| 2026-02-19 | ₹60.71 | ₹62.88 | ₹60.01 | ₹61.37 | 996 |
| 2026-02-18 | ₹60.79 | ₹60.79 | ₹60.70 | ₹60.71 | 12 |
| 2026-02-17 | ₹59.90 | ₹59.90 | ₹59.50 | ₹59.60 | 448 |
| 2026-02-16 | ₹61.00 | ₹61.00 | ₹59.78 | ₹59.81 | 115 |
| 2026-02-13 | ₹60.72 | ₹62.00 | ₹60.71 | ₹60.93 | 857 |
| 2026-02-12 | ₹61.50 | ₹63.50 | ₹60.00 | ₹60.63 | 1,636 |
| 2026-02-11 | ₹61.10 | ₹65.00 | ₹61.05 | ₹63.74 | 239 |
| 2026-02-10 | ₹62.02 | ₹65.99 | ₹62.02 | ₹65.01 | 4,425 |
| 2026-02-09 | ₹62.33 | ₹62.33 | ₹60.11 | ₹62.33 | 1,996 |
| 2026-02-06 | ₹61.90 | ₹64.74 | ₹61.90 | ₹62.51 | 4,521 |
| 2026-02-05 | ₹61.00 | ₹62.63 | ₹56.53 | ₹62.30 | 3,511 |
| 2026-02-04 | ₹63.78 | ₹63.78 | ₹59.10 | ₹62.66 | 1,950 |
| 2026-02-03 | ₹60.50 | ₹62.68 | ₹59.22 | ₹62.53 | 741 |
| 2026-02-02 | ₹59.00 | ₹59.03 | ₹59.00 | ₹59.02 | 104 |
| 2026-02-01 | ₹59.02 | ₹59.02 | ₹59.00 | ₹59.00 | 202 |
| 2026-01-30 | ₹58.55 | ₹61.50 | ₹56.78 | ₹58.65 | 1,400 |
| 2026-01-29 | ₹58.40 | ₹62.97 | ₹56.20 | ₹60.00 | 3,988 |
| 2026-01-28 | ₹61.00 | ₹62.39 | ₹60.00 | ₹62.39 | 1,172 |
| 2026-01-27 | ₹56.02 | ₹61.00 | ₹56.02 | ₹61.00 | 513 |
| 2026-01-23 | ₹61.49 | ₹63.20 | ₹61.49 | ₹62.98 | 178 |
| 2026-01-22 | ₹61.99 | ₹61.99 | ₹61.50 | ₹61.50 | 29 |
| 2026-01-21 | ₹58.83 | ₹59.00 | ₹58.83 | ₹58.99 | 568 |
| 2026-01-20 | ₹60.00 | ₹65.00 | ₹59.95 | ₹60.03 | 482 |
| 2026-01-19 | ₹64.00 | ₹64.00 | ₹59.90 | ₹61.90 | 1,988 |
| 2026-01-16 | ₹57.01 | ₹62.40 | ₹57.01 | ₹62.35 | 565 |
| 2026-01-14 | ₹60.20 | ₹63.98 | ₹56.41 | ₹57.90 | 8,624 |
| 2026-01-13 | ₹57.16 | ₹60.95 | ₹57.16 | ₹60.29 | 1,009 |
| 2026-01-12 | ₹63.00 | ₹67.00 | ₹59.20 | ₹60.70 | 3,912 |
| 2026-01-09 | ₹64.43 | ₹68.70 | ₹63.99 | ₹63.99 | 1,292 |
| 2026-01-08 | ₹67.66 | ₹67.66 | ₹65.70 | ₹65.74 | 3,650 |
| 2026-01-07 | ₹66.35 | ₹68.60 | ₹65.20 | ₹67.42 | 9,370 |
| 2026-01-06 | ₹66.00 | ₹67.70 | ₹63.60 | ₹67.70 | 396 |
| 2026-01-05 | ₹68.70 | ₹69.00 | ₹68.70 | ₹68.70 | 311 |
| 2026-01-02 | ₹64.00 | ₹66.99 | ₹64.00 | ₹65.09 | 1,524 |
| 2026-01-01 | ₹67.99 | ₹67.99 | ₹66.54 | ₹66.69 | 137 |
Rasandik Engineering Industries Share Price Performance Analysis (Jan 2008 - May 2026)
RASANDIK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.48%
₹66.69 → ₹67.68
Year to Date
Price Volatility
7.97%
Low Volatility
Year to Date
Average Daily Volume
3,342
Year to Date Average
BSE Exchange
Rasandik Engineering Industries Share Price History – Frequently Asked Questions
Common questions about RASANDIK historical data and records. Explore Rasandik Engineering Industrie intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Rasandik Engineering Industries (RASANDIK)?
The all-time high share price of Rasandik Engineering Industries was ₹278.95 recorded on January 15, 2018 on the BSE exchange.
What is the all-time low share price of Rasandik Engineering Industries (RASANDIK)?
The all-time low share price of Rasandik Engineering Industries was ₹13.26 recorded on October 25, 2013 on the BSE exchange.
How can I download RASANDIK historical share price data?
You can download Rasandik Engineering Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RASANDIK shares?
The highest trading volume day for Rasandik Engineering Industries was 334,682 shares traded on January 24, 2022 on the BSE exchange, with share price at ₹173.05.