Price Data Selection & Download
RDB Infrastructure & Power Share Price All Time Records & Statistics (Dec 2010 - Jul 2026)
3599 daily OHLCV records on BSE from Dec. 2010 to July 2026. For live price, key ratios and fundamentals, see RDBIPL share price.
Share Price All Time High
₹91.89
January 16, 2026
BSE Exchange
Share Price All Time Low
₹1.05
March 13, 2014
BSE Exchange
Highest Volume Trading Day
15,406,970
October 04, 2012 • ₹4.00
BSE Exchange
Share Price History Data (Dec 2010 - Jul 2026)
RDBIPL daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹15.28 | ₹15.39 | ₹14.50 | ₹15.39 | 279,879 |
| 2026-07-23 | ₹14.31 | ₹14.66 | ₹14.07 | ₹14.66 | 88,474 |
| 2026-07-22 | ₹13.31 | ₹14.18 | ₹13.20 | ₹13.97 | 163,143 |
| 2026-07-21 | ₹14.47 | ₹14.69 | ₹13.81 | ₹13.81 | 404,661 |
| 2026-07-20 | ₹15.29 | ₹16.05 | ₹14.53 | ₹14.53 | 1,087,118 |
| 2026-07-17 | ₹15.89 | ₹15.89 | ₹15.29 | ₹15.29 | 198,675 |
| 2026-07-16 | ₹16.80 | ₹17.40 | ₹15.97 | ₹16.09 | 183,955 |
| 2026-07-15 | ₹17.69 | ₹17.69 | ₹16.81 | ₹16.81 | 373,316 |
| 2026-07-14 | ₹18.30 | ₹18.78 | ₹17.69 | ₹17.69 | 1,284,581 |
| 2026-07-13 | ₹19.75 | ₹19.75 | ₹18.62 | ₹18.62 | 239,049 |
| 2026-07-10 | ₹19.87 | ₹20.00 | ₹19.12 | ₹19.60 | 37,887 |
| 2026-07-09 | ₹19.16 | ₹19.93 | ₹18.61 | ₹19.31 | 50,489 |
| 2026-07-08 | ₹20.00 | ₹20.38 | ₹18.73 | ₹19.24 | 36,867 |
| 2026-07-07 | ₹20.10 | ₹20.58 | ₹19.16 | ₹19.50 | 142,111 |
| 2026-07-06 | ₹19.31 | ₹20.00 | ₹18.96 | ₹19.60 | 145,128 |
| 2026-07-03 | ₹19.32 | ₹19.32 | ₹18.59 | ₹19.05 | 92,340 |
| 2026-07-02 | ₹18.89 | ₹19.45 | ₹18.18 | ₹18.80 | 77,127 |
| 2026-07-01 | ₹19.94 | ₹19.94 | ₹18.88 | ₹18.89 | 242,126 |
| 2026-06-30 | ₹20.75 | ₹21.24 | ₹19.87 | ₹19.87 | 148,086 |
| 2026-06-29 | ₹21.12 | ₹21.49 | ₹20.00 | ₹20.91 | 94,872 |
| 2026-06-25 | ₹21.15 | ₹21.85 | ₹20.66 | ₹20.71 | 69,778 |
| 2026-06-24 | ₹23.02 | ₹23.27 | ₹21.67 | ₹21.67 | 321,920 |
| 2026-06-23 | ₹23.40 | ₹23.40 | ₹22.80 | ₹22.81 | 41,411 |
| 2026-06-22 | ₹22.62 | ₹23.49 | ₹22.62 | ₹22.90 | 60,352 |
| 2026-06-19 | ₹23.00 | ₹23.59 | ₹22.77 | ₹22.99 | 130,215 |
| 2026-06-18 | ₹23.76 | ₹24.34 | ₹23.01 | ₹23.16 | 143,126 |
| 2026-06-17 | ₹23.39 | ₹24.00 | ₹22.99 | ₹23.87 | 78,409 |
| 2026-06-16 | ₹23.78 | ₹24.00 | ₹22.41 | ₹23.39 | 185,830 |
| 2026-06-15 | ₹25.15 | ₹25.15 | ₹23.11 | ₹23.11 | 470,428 |
| 2026-06-12 | ₹24.80 | ₹24.80 | ₹23.45 | ₹24.32 | 61,686 |
| 2026-06-11 | ₹23.58 | ₹23.99 | ₹22.56 | ₹23.90 | 102,462 |
| 2026-06-10 | ₹23.13 | ₹24.00 | ₹22.59 | ₹23.53 | 139,370 |
| 2026-06-09 | ₹24.65 | ₹24.65 | ₹23.06 | ₹23.76 | 94,240 |
| 2026-06-08 | ₹24.10 | ₹25.10 | ₹23.70 | ₹23.81 | 86,274 |
| 2026-06-05 | ₹24.54 | ₹25.49 | ₹24.11 | ₹24.76 | 47,474 |
| 2026-06-04 | ₹25.76 | ₹25.77 | ₹24.75 | ₹24.80 | 36,130 |
| 2026-06-03 | ₹25.41 | ₹25.45 | ₹24.66 | ₹24.92 | 28,316 |
| 2026-06-02 | ₹25.95 | ₹26.00 | ₹24.51 | ₹25.41 | 46,640 |
| 2026-06-01 | ₹26.00 | ₹26.28 | ₹24.28 | ₹25.10 | 150,941 |
| 2026-05-29 | ₹26.36 | ₹26.63 | ₹25.00 | ₹25.55 | 148,904 |
| 2026-05-27 | ₹27.41 | ₹27.41 | ₹25.50 | ₹26.09 | 128,545 |
| 2026-05-26 | ₹26.42 | ₹26.86 | ₹25.75 | ₹26.58 | 39,317 |
| 2026-05-25 | ₹27.46 | ₹27.46 | ₹25.53 | ₹26.45 | 68,645 |
| 2026-05-22 | ₹27.05 | ₹27.40 | ₹26.11 | ₹26.30 | 153,016 |
| 2026-05-21 | ₹28.11 | ₹29.26 | ₹27.23 | ₹27.47 | 98,207 |
| 2026-05-20 | ₹29.51 | ₹29.51 | ₹27.80 | ₹28.19 | 86,802 |
| 2026-05-19 | ₹28.64 | ₹29.01 | ₹27.36 | ₹28.51 | 100,714 |
| 2026-05-18 | ₹27.66 | ₹27.66 | ₹26.00 | ₹27.63 | 164,778 |
| 2026-05-15 | ₹27.90 | ₹27.90 | ₹25.70 | ₹26.35 | 120,291 |
| 2026-05-14 | ₹27.26 | ₹28.14 | ₹27.00 | ₹27.05 | 97,567 |
| 2026-05-13 | ₹28.05 | ₹28.50 | ₹26.87 | ₹27.65 | 52,394 |
| 2026-05-12 | ₹28.24 | ₹28.24 | ₹26.86 | ₹27.22 | 85,262 |
| 2026-05-11 | ₹29.33 | ₹30.00 | ₹28.06 | ₹28.27 | 155,245 |
| 2026-05-08 | ₹29.49 | ₹29.65 | ₹27.80 | ₹29.33 | 255,450 |
| 2026-05-07 | ₹26.85 | ₹28.29 | ₹25.76 | ₹28.29 | 283,251 |
| 2026-05-06 | ₹29.77 | ₹29.77 | ₹26.95 | ₹26.95 | 608,233 |
| 2026-05-05 | ₹25.66 | ₹28.36 | ₹25.66 | ₹28.36 | 147,463 |
| 2026-05-04 | ₹27.01 | ₹27.01 | ₹27.01 | ₹27.01 | 53,363 |
| 2026-04-30 | ₹28.43 | ₹28.43 | ₹28.43 | ₹28.43 | 41,666 |
| 2026-04-29 | ₹29.92 | ₹29.92 | ₹29.92 | ₹29.92 | 321,323 |
| 2026-04-28 | ₹31.49 | ₹31.49 | ₹31.49 | ₹31.49 | 77,518 |
| 2026-04-27 | ₹34.15 | ₹35.19 | ₹33.14 | ₹33.14 | 116,288 |
| 2026-04-24 | ₹35.11 | ₹35.88 | ₹34.88 | ₹34.88 | 39,553 |
| 2026-04-23 | ₹38.21 | ₹39.50 | ₹36.71 | ₹36.71 | 230,918 |
| 2026-04-22 | ₹39.99 | ₹39.99 | ₹38.26 | ₹38.64 | 38,929 |
| 2026-04-21 | ₹37.24 | ₹39.88 | ₹37.24 | ₹39.10 | 123,129 |
| 2026-04-20 | ₹40.69 | ₹40.69 | ₹37.87 | ₹37.99 | 52,095 |
| 2026-04-17 | ₹40.54 | ₹40.54 | ₹38.71 | ₹39.86 | 37,168 |
| 2026-04-16 | ₹39.99 | ₹40.95 | ₹39.03 | ₹39.49 | 89,426 |
| 2026-04-15 | ₹39.80 | ₹40.00 | ₹38.50 | ₹39.48 | 68,245 |
| 2026-04-13 | ₹39.38 | ₹39.38 | ₹38.11 | ₹39.00 | 109,485 |
| 2026-04-10 | ₹37.40 | ₹37.53 | ₹36.60 | ₹37.51 | 91,887 |
| 2026-04-09 | ₹33.55 | ₹35.81 | ₹33.55 | ₹35.75 | 113,200 |
| 2026-04-08 | ₹34.48 | ₹34.48 | ₹33.50 | ₹34.11 | 109,520 |
| 2026-04-07 | ₹32.34 | ₹33.10 | ₹31.25 | ₹32.84 | 86,933 |
| 2026-04-06 | ₹31.15 | ₹32.60 | ₹31.14 | ₹31.58 | 225,270 |
| 2026-04-02 | ₹35.50 | ₹35.50 | ₹32.77 | ₹32.77 | 124,948 |
| 2026-04-01 | ₹33.00 | ₹34.49 | ₹33.00 | ₹34.49 | 100,790 |
| 2026-03-30 | ₹33.61 | ₹34.74 | ₹32.85 | ₹32.85 | 277,793 |
| 2026-03-27 | ₹36.99 | ₹36.99 | ₹34.57 | ₹34.57 | 483,256 |
| 2026-03-25 | ₹36.99 | ₹37.80 | ₹35.50 | ₹36.38 | 848,869 |
| 2026-03-24 | ₹38.68 | ₹38.68 | ₹36.01 | ₹36.96 | 132,159 |
| 2026-03-23 | ₹39.25 | ₹40.00 | ₹36.99 | ₹37.20 | 291,934 |
| 2026-03-20 | ₹40.00 | ₹40.40 | ₹38.51 | ₹38.93 | 305,879 |
| 2026-03-19 | ₹40.15 | ₹41.80 | ₹38.11 | ₹38.89 | 272,857 |
| 2026-03-18 | ₹40.99 | ₹41.70 | ₹39.25 | ₹40.11 | 601,157 |
| 2026-03-17 | ₹42.50 | ₹42.79 | ₹39.78 | ₹40.76 | 798,508 |
| 2026-03-16 | ₹43.00 | ₹43.79 | ₹40.67 | ₹41.31 | 74,607 |
| 2026-03-13 | ₹44.60 | ₹45.49 | ₹42.30 | ₹42.63 | 275,978 |
| 2026-03-12 | ₹46.01 | ₹46.50 | ₹43.61 | ₹44.52 | 118,090 |
| 2026-03-11 | ₹44.70 | ₹46.80 | ₹42.40 | ₹45.15 | 128,489 |
| 2026-03-10 | ₹46.76 | ₹48.96 | ₹44.30 | ₹44.60 | 218,037 |
| 2026-03-09 | ₹47.92 | ₹47.92 | ₹45.21 | ₹46.63 | 360,004 |
| 2026-03-06 | ₹41.85 | ₹43.57 | ₹39.90 | ₹43.57 | 192,917 |
| 2026-03-05 | ₹36.51 | ₹39.61 | ₹36.50 | ₹39.61 | 142,168 |
| 2026-03-04 | ₹36.55 | ₹37.30 | ₹35.00 | ₹36.01 | 341,724 |
| 2026-03-02 | ₹43.40 | ₹43.40 | ₹35.90 | ₹36.96 | 437,074 |
| 2026-02-27 | ₹47.98 | ₹47.98 | ₹44.00 | ₹44.59 | 324,018 |
| 2026-02-26 | ₹50.35 | ₹50.67 | ₹46.00 | ₹47.35 | 311,773 |
| 2026-02-25 | ₹48.35 | ₹50.90 | ₹48.00 | ₹49.29 | 128,193 |
| 2026-02-24 | ₹52.97 | ₹52.98 | ₹46.35 | ₹48.31 | 363,374 |
| 2026-02-23 | ₹57.38 | ₹57.38 | ₹52.00 | ₹52.57 | 162,041 |
| 2026-02-20 | ₹59.70 | ₹59.70 | ₹56.00 | ₹56.54 | 433,172 |
| 2026-02-19 | ₹57.99 | ₹59.90 | ₹57.37 | ₹58.38 | 353,140 |
| 2026-02-18 | ₹60.64 | ₹61.77 | ₹54.20 | ₹56.99 | 331,825 |
| 2026-02-17 | ₹59.75 | ₹61.80 | ₹59.00 | ₹60.64 | 353,933 |
| 2026-02-16 | ₹64.48 | ₹65.96 | ₹58.60 | ₹59.73 | 319,531 |
| 2026-02-13 | ₹67.06 | ₹67.50 | ₹63.00 | ₹64.38 | 92,343 |
| 2026-02-12 | ₹68.90 | ₹70.00 | ₹67.00 | ₹67.02 | 142,599 |
| 2026-02-11 | ₹68.01 | ₹69.85 | ₹65.10 | ₹68.24 | 98,840 |
| 2026-02-10 | ₹69.50 | ₹70.50 | ₹67.05 | ₹67.90 | 277,687 |
| 2026-02-09 | ₹72.00 | ₹72.00 | ₹68.32 | ₹69.07 | 228,601 |
| 2026-02-06 | ₹67.50 | ₹69.50 | ₹66.98 | ₹69.11 | 264,706 |
| 2026-02-05 | ₹65.68 | ₹67.00 | ₹65.29 | ₹66.38 | 305,632 |
| 2026-02-04 | ₹65.38 | ₹66.98 | ₹63.90 | ₹64.95 | 617,473 |
| 2026-02-03 | ₹68.10 | ₹68.10 | ₹63.00 | ₹64.18 | 143,382 |
| 2026-02-02 | ₹66.04 | ₹68.00 | ₹59.10 | ₹64.06 | 234,354 |
| 2026-02-01 | ₹67.68 | ₹68.20 | ₹64.81 | ₹66.04 | 186,136 |
| 2026-01-30 | ₹66.95 | ₹68.00 | ₹64.05 | ₹66.35 | 143,113 |
| 2026-01-29 | ₹69.82 | ₹69.82 | ₹65.36 | ₹66.19 | 333,677 |
| 2026-01-28 | ₹64.00 | ₹69.00 | ₹64.00 | ₹66.79 | 294,727 |
| 2026-01-27 | ₹69.70 | ₹71.70 | ₹64.35 | ₹65.63 | 482,025 |
| 2026-01-23 | ₹72.70 | ₹72.70 | ₹65.25 | ₹68.71 | 567,304 |
| 2026-01-22 | ₹61.50 | ₹71.75 | ₹61.10 | ₹70.24 | 814,160 |
| 2026-01-21 | ₹73.40 | ₹76.00 | ₹58.75 | ₹60.91 | 1,341,396 |
| 2026-01-20 | ₹86.00 | ₹86.90 | ₹68.77 | ₹73.35 | 2,388,148 |
| 2026-01-19 | ₹86.50 | ₹89.80 | ₹84.00 | ₹85.96 | 889,851 |
| 2026-01-16 | ₹87.10 | ₹91.89 | ₹82.00 | ₹86.06 | 2,267,948 |
| 2026-01-14 | ₹87.07 | ₹87.46 | ₹75.04 | ₹86.77 | 10,389,840 |
| 2026-01-13 | ₹71.10 | ₹73.90 | ₹70.25 | ₹72.89 | 2,270,273 |
| 2026-01-12 | ₹71.10 | ₹71.90 | ₹69.10 | ₹71.10 | 1,237,898 |
| 2026-01-09 | ₹71.80 | ₹71.80 | ₹69.11 | ₹70.89 | 1,487,840 |
| 2026-01-08 | ₹71.29 | ₹71.29 | ₹69.13 | ₹70.51 | 1,146,910 |
| 2026-01-07 | ₹71.00 | ₹71.50 | ₹68.50 | ₹69.97 | 1,741,950 |
| 2026-01-06 | ₹67.85 | ₹70.40 | ₹66.10 | ₹69.42 | 1,626,479 |
| 2026-01-05 | ₹68.10 | ₹69.79 | ₹59.20 | ₹67.81 | 3,569,003 |
| 2026-01-02 | ₹68.00 | ₹69.10 | ₹64.80 | ₹67.37 | 3,229,012 |
| 2026-01-01 | ₹63.99 | ₹66.25 | ₹63.00 | ₹65.01 | 1,309,496 |
RDB Infrastructure & Power Share Price Performance Analysis (Dec 2010 - Jul 2026)
RDBIPL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-76.33%
₹65.01 → ₹15.39
Year to Date
Price Volatility
47.72%
High Volatility
Year to Date
Average Daily Volume
450,840
Year to Date Average
BSE Exchange
RDB Infrastructure & Power Share Price History – Frequently Asked Questions
Common questions about RDBIPL historical data and records.
What is the all-time high share price of RDB Infrastructure & Power (RDBIPL)?
The all-time high share price of RDB Infrastructure & Power was ₹91.89 recorded on January 16, 2026 on the BSE exchange.
What is the all-time low share price of RDB Infrastructure & Power (RDBIPL)?
The all-time low share price of RDB Infrastructure & Power was ₹1.05 recorded on March 13, 2014 on the BSE exchange.
How can I download RDBIPL historical share price data?
You can download RDB Infrastructure & Power 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 RDBIPL shares?
The highest trading volume day for RDB Infrastructure & Power was 15,406,970 shares traded on October 04, 2012 on the BSE exchange, with share price at ₹4.0.