Price Data Selection & Download
RDB Rasayans Share Price All Time Records & Statistics (Oct 2011 - Jul 2026)
3606 daily OHLCV records on BSE from Oct. 2011 to July 2026. For live price, key ratios and fundamentals, see RDBRL share price screener.
Share Price All Time High
₹205.00
October 22, 2024
BSE Exchange
Share Price All Time Low
₹6.70
December 13, 2011
BSE Exchange
Highest Volume Trading Day
35,009,187
October 07, 2011 • ₹26.50
BSE Exchange
Share Price History Data (Oct 2011 - Jul 2026)
RDBRL 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 | ₹166.75 | ₹166.75 | ₹157.00 | ₹160.95 | 2,121 |
| 2026-07-23 | ₹168.95 | ₹168.95 | ₹159.95 | ₹163.15 | 10,788 |
| 2026-07-22 | ₹167.00 | ₹169.80 | ₹162.30 | ₹162.80 | 14,671 |
| 2026-07-21 | ₹167.00 | ₹167.00 | ₹163.00 | ₹165.90 | 2,500 |
| 2026-07-20 | ₹167.90 | ₹167.90 | ₹162.00 | ₹164.25 | 6,114 |
| 2026-07-17 | ₹167.50 | ₹168.95 | ₹160.15 | ₹163.20 | 6,025 |
| 2026-07-16 | ₹165.95 | ₹168.45 | ₹162.05 | ₹164.40 | 16,821 |
| 2026-07-15 | ₹163.00 | ₹164.90 | ₹160.55 | ₹162.50 | 19,070 |
| 2026-07-14 | ₹161.00 | ₹163.00 | ₹154.95 | ₹160.35 | 24,239 |
| 2026-07-13 | ₹162.70 | ₹162.70 | ₹151.60 | ₹158.05 | 16,133 |
| 2026-07-10 | ₹162.95 | ₹162.95 | ₹157.00 | ₹157.40 | 7,538 |
| 2026-07-09 | ₹161.00 | ₹164.00 | ₹156.30 | ₹159.40 | 15,135 |
| 2026-07-08 | ₹159.70 | ₹162.00 | ₹156.00 | ₹159.15 | 32,931 |
| 2026-07-07 | ₹153.50 | ₹162.00 | ₹153.50 | ₹158.25 | 81,347 |
| 2026-07-06 | ₹154.00 | ₹156.95 | ₹150.00 | ₹152.95 | 14,849 |
| 2026-07-03 | ₹158.00 | ₹158.00 | ₹150.60 | ₹151.25 | 3,203 |
| 2026-07-02 | ₹159.85 | ₹166.00 | ₹153.10 | ₹153.60 | 26,415 |
| 2026-07-01 | ₹154.95 | ₹159.80 | ₹151.05 | ₹156.10 | 34,640 |
| 2026-06-30 | ₹150.10 | ₹156.10 | ₹150.00 | ₹151.85 | 4,250 |
| 2026-06-29 | ₹156.00 | ₹157.95 | ₹149.00 | ₹150.80 | 9,444 |
| 2026-06-25 | ₹157.00 | ₹159.00 | ₹151.40 | ₹155.25 | 8,745 |
| 2026-06-24 | ₹154.70 | ₹156.00 | ₹149.95 | ₹153.50 | 14,790 |
| 2026-06-23 | ₹153.90 | ₹153.90 | ₹150.00 | ₹151.85 | 7,826 |
| 2026-06-22 | ₹154.45 | ₹154.80 | ₹150.25 | ₹151.00 | 13,749 |
| 2026-06-19 | ₹153.95 | ₹153.95 | ₹147.15 | ₹151.60 | 11,404 |
| 2026-06-18 | ₹152.90 | ₹154.65 | ₹152.00 | ₹152.20 | 2,916 |
| 2026-06-17 | ₹154.95 | ₹154.95 | ₹150.15 | ₹153.80 | 36,678 |
| 2026-06-16 | ₹153.95 | ₹156.95 | ₹147.95 | ₹149.90 | 5,351 |
| 2026-06-15 | ₹148.90 | ₹157.15 | ₹146.20 | ₹151.40 | 14,971 |
| 2026-06-12 | ₹149.45 | ₹149.45 | ₹140.50 | ₹147.10 | 7,803 |
| 2026-06-11 | ₹149.90 | ₹149.90 | ₹142.00 | ₹143.35 | 1,603 |
| 2026-06-10 | ₹153.95 | ₹153.95 | ₹143.50 | ₹143.70 | 1,094 |
| 2026-06-09 | ₹143.00 | ₹154.00 | ₹143.00 | ₹146.50 | 2,744 |
| 2026-06-08 | ₹148.95 | ₹148.95 | ₹146.45 | ₹146.65 | 1,253 |
| 2026-06-05 | ₹144.05 | ₹160.00 | ₹142.35 | ₹150.20 | 6,349 |
| 2026-06-04 | ₹148.95 | ₹148.95 | ₹142.80 | ₹144.05 | 2,050 |
| 2026-06-03 | ₹149.90 | ₹149.90 | ₹143.60 | ₹147.90 | 3,208 |
| 2026-06-02 | ₹146.95 | ₹151.00 | ₹146.00 | ₹146.55 | 4,443 |
| 2026-06-01 | ₹141.30 | ₹147.95 | ₹139.00 | ₹145.95 | 5,370 |
| 2026-05-29 | ₹147.55 | ₹151.45 | ₹138.25 | ₹141.30 | 22,749 |
| 2026-05-27 | ₹152.00 | ₹152.00 | ₹148.30 | ₹149.40 | 7,053 |
| 2026-05-26 | ₹154.00 | ₹154.00 | ₹149.20 | ₹151.00 | 7,470 |
| 2026-05-25 | ₹151.00 | ₹158.85 | ₹150.00 | ₹152.25 | 11,488 |
| 2026-05-22 | ₹149.10 | ₹154.15 | ₹146.40 | ₹149.65 | 3,289 |
| 2026-05-21 | ₹153.80 | ₹153.80 | ₹145.10 | ₹150.25 | 4,473 |
| 2026-05-20 | ₹151.50 | ₹151.60 | ₹148.20 | ₹149.15 | 141 |
| 2026-05-19 | ₹151.85 | ₹152.65 | ₹149.05 | ₹151.25 | 888 |
| 2026-05-18 | ₹155.85 | ₹155.85 | ₹145.10 | ₹147.80 | 3,184 |
| 2026-05-15 | ₹151.60 | ₹157.95 | ₹151.10 | ₹151.30 | 637 |
| 2026-05-14 | ₹158.95 | ₹158.95 | ₹153.05 | ₹154.70 | 786 |
| 2026-05-13 | ₹154.90 | ₹154.90 | ₹150.00 | ₹154.60 | 1,040 |
| 2026-05-12 | ₹156.05 | ₹159.95 | ₹150.00 | ₹150.60 | 4,660 |
| 2026-05-11 | ₹161.00 | ₹161.00 | ₹154.20 | ₹156.05 | 6,451 |
| 2026-05-08 | ₹164.50 | ₹164.50 | ₹153.05 | ₹155.70 | 24,242 |
| 2026-05-07 | ₹164.95 | ₹164.95 | ₹159.65 | ₹159.90 | 10,568 |
| 2026-05-06 | ₹167.85 | ₹167.85 | ₹161.45 | ₹163.85 | 1,437 |
| 2026-05-05 | ₹165.90 | ₹165.90 | ₹162.50 | ₹162.65 | 879 |
| 2026-05-04 | ₹167.00 | ₹167.00 | ₹159.60 | ₹164.35 | 1,359 |
| 2026-04-30 | ₹165.90 | ₹165.90 | ₹161.10 | ₹161.85 | 884 |
| 2026-04-29 | ₹166.95 | ₹167.05 | ₹160.00 | ₹164.00 | 10,998 |
| 2026-04-28 | ₹167.70 | ₹167.70 | ₹161.95 | ₹164.95 | 7,307 |
| 2026-04-27 | ₹167.75 | ₹167.95 | ₹161.95 | ₹164.85 | 3,863 |
| 2026-04-24 | ₹169.95 | ₹169.95 | ₹164.10 | ₹165.20 | 3,276 |
| 2026-04-23 | ₹169.90 | ₹169.90 | ₹165.90 | ₹167.20 | 1,187 |
| 2026-04-22 | ₹169.90 | ₹169.95 | ₹166.50 | ₹169.10 | 4,491 |
| 2026-04-21 | ₹171.45 | ₹171.45 | ₹165.20 | ₹166.85 | 4,834 |
| 2026-04-20 | ₹168.00 | ₹170.65 | ₹165.00 | ₹169.00 | 7,256 |
| 2026-04-17 | ₹169.90 | ₹171.00 | ₹165.00 | ₹166.70 | 14,379 |
| 2026-04-16 | ₹174.85 | ₹174.85 | ₹166.60 | ₹168.25 | 19,457 |
| 2026-04-15 | ₹174.00 | ₹174.00 | ₹167.20 | ₹171.25 | 4,198 |
| 2026-04-13 | ₹169.00 | ₹171.50 | ₹166.40 | ₹167.40 | 6,127 |
| 2026-04-10 | ₹172.15 | ₹172.15 | ₹166.40 | ₹167.75 | 9,613 |
| 2026-04-09 | ₹168.00 | ₹173.80 | ₹165.10 | ₹167.55 | 7,091 |
| 2026-04-08 | ₹169.00 | ₹169.85 | ₹165.05 | ₹166.90 | 44,536 |
| 2026-04-07 | ₹165.00 | ₹165.00 | ₹157.55 | ₹160.30 | 28,946 |
| 2026-04-06 | ₹165.00 | ₹169.90 | ₹155.40 | ₹159.15 | 33,388 |
| 2026-04-02 | ₹165.85 | ₹169.90 | ₹158.10 | ₹160.00 | 21,706 |
| 2026-04-01 | ₹165.00 | ₹169.90 | ₹163.65 | ₹166.60 | 8,459 |
| 2026-03-30 | ₹166.00 | ₹169.95 | ₹157.00 | ₹159.70 | 28,207 |
| 2026-03-27 | ₹169.95 | ₹169.95 | ₹162.50 | ₹165.35 | 24,167 |
| 2026-03-25 | ₹170.00 | ₹172.70 | ₹163.60 | ₹164.30 | 12,875 |
| 2026-03-24 | ₹171.20 | ₹173.00 | ₹164.05 | ₹164.75 | 21,470 |
| 2026-03-23 | ₹172.00 | ₹172.00 | ₹162.00 | ₹167.65 | 5,080 |
| 2026-03-20 | ₹175.70 | ₹175.70 | ₹165.75 | ₹168.00 | 28,297 |
| 2026-03-19 | ₹174.00 | ₹174.00 | ₹168.75 | ₹170.50 | 8,014 |
| 2026-03-18 | ₹173.00 | ₹178.00 | ₹167.55 | ₹171.45 | 14,296 |
| 2026-03-17 | ₹167.45 | ₹172.00 | ₹163.95 | ₹169.35 | 29,212 |
| 2026-03-16 | ₹167.00 | ₹168.45 | ₹156.00 | ₹163.85 | 10,643 |
| 2026-03-13 | ₹171.95 | ₹171.95 | ₹160.60 | ₹164.90 | 2,471 |
| 2026-03-12 | ₹172.95 | ₹172.95 | ₹164.00 | ₹169.80 | 565 |
| 2026-03-11 | ₹171.00 | ₹173.90 | ₹166.20 | ₹168.05 | 16,956 |
| 2026-03-10 | ₹173.00 | ₹173.85 | ₹162.30 | ₹167.90 | 1,237 |
| 2026-03-09 | ₹174.35 | ₹174.90 | ₹165.50 | ₹166.70 | 7,251 |
| 2026-03-06 | ₹176.50 | ₹176.50 | ₹168.75 | ₹173.90 | 11,944 |
| 2026-03-05 | ₹178.70 | ₹178.70 | ₹170.00 | ₹173.55 | 22,689 |
| 2026-03-04 | ₹176.20 | ₹176.50 | ₹168.00 | ₹173.00 | 9,267 |
| 2026-03-02 | ₹167.00 | ₹180.00 | ₹167.00 | ₹172.25 | 30,950 |
| 2026-02-27 | ₹165.80 | ₹171.95 | ₹162.25 | ₹171.05 | 27,521 |
| 2026-02-26 | ₹163.00 | ₹166.00 | ₹162.00 | ₹162.30 | 1,636 |
| 2026-02-25 | ₹164.25 | ₹164.85 | ₹158.75 | ₹162.70 | 8,799 |
| 2026-02-24 | ₹166.95 | ₹166.95 | ₹161.00 | ₹161.10 | 5,876 |
| 2026-02-23 | ₹161.00 | ₹164.95 | ₹160.30 | ₹162.65 | 1,923 |
| 2026-02-20 | ₹160.30 | ₹167.95 | ₹158.05 | ₹160.45 | 27,207 |
| 2026-02-19 | ₹156.20 | ₹163.55 | ₹156.20 | ₹160.35 | 3,985 |
| 2026-02-18 | ₹163.60 | ₹163.60 | ₹157.20 | ₹158.35 | 3,173 |
| 2026-02-17 | ₹168.30 | ₹168.30 | ₹159.00 | ₹161.60 | 21,417 |
| 2026-02-16 | ₹163.95 | ₹167.00 | ₹155.55 | ₹161.25 | 18,390 |
| 2026-02-13 | ₹155.05 | ₹162.55 | ₹155.05 | ₹159.95 | 7,829 |
| 2026-02-12 | ₹161.45 | ₹165.85 | ₹161.00 | ₹161.40 | 785 |
| 2026-02-11 | ₹174.70 | ₹174.70 | ₹157.00 | ₹160.65 | 16,064 |
| 2026-02-10 | ₹176.95 | ₹176.95 | ₹169.00 | ₹172.25 | 7,533 |
| 2026-02-09 | ₹175.90 | ₹175.90 | ₹167.65 | ₹172.70 | 5,592 |
| 2026-02-06 | ₹171.00 | ₹171.00 | ₹162.00 | ₹165.40 | 5,196 |
| 2026-02-05 | ₹173.50 | ₹173.50 | ₹163.15 | ₹167.40 | 2,553 |
| 2026-02-04 | ₹170.80 | ₹174.95 | ₹167.00 | ₹169.05 | 3,230 |
| 2026-02-03 | ₹168.90 | ₹174.00 | ₹165.10 | ₹170.80 | 5,642 |
| 2026-02-02 | ₹169.80 | ₹169.80 | ₹163.50 | ₹166.60 | 3,114 |
| 2026-02-01 | ₹161.75 | ₹174.75 | ₹157.30 | ₹160.15 | 5,029 |
| 2026-01-30 | ₹166.80 | ₹173.80 | ₹158.60 | ₹161.75 | 16,756 |
| 2026-01-29 | ₹177.90 | ₹177.90 | ₹164.35 | ₹166.15 | 8,839 |
| 2026-01-28 | ₹175.10 | ₹175.10 | ₹167.65 | ₹172.80 | 6,806 |
| 2026-01-27 | ₹183.00 | ₹183.00 | ₹168.00 | ₹172.30 | 8,369 |
| 2026-01-23 | ₹183.00 | ₹183.00 | ₹172.20 | ₹173.20 | 940 |
| 2026-01-22 | ₹175.90 | ₹181.00 | ₹170.45 | ₹178.00 | 5,765 |
| 2026-01-21 | ₹172.00 | ₹177.00 | ₹162.65 | ₹167.90 | 9,219 |
| 2026-01-20 | ₹189.00 | ₹189.00 | ₹172.00 | ₹173.30 | 17,655 |
| 2026-01-19 | ₹185.20 | ₹188.00 | ₹182.00 | ₹184.00 | 9,260 |
| 2026-01-16 | ₹188.40 | ₹192.00 | ₹182.10 | ₹185.20 | 48,942 |
| 2026-01-14 | ₹185.50 | ₹187.85 | ₹181.00 | ₹184.75 | 19,585 |
| 2026-01-13 | ₹187.70 | ₹187.70 | ₹180.00 | ₹182.65 | 37,314 |
| 2026-01-12 | ₹184.80 | ₹184.95 | ₹177.30 | ₹184.30 | 50,213 |
| 2026-01-09 | ₹189.90 | ₹189.90 | ₹178.10 | ₹181.75 | 55,796 |
| 2026-01-08 | ₹186.70 | ₹190.00 | ₹184.10 | ₹188.45 | 87,346 |
| 2026-01-07 | ₹184.00 | ₹186.90 | ₹180.00 | ₹183.65 | 178,645 |
| 2026-01-06 | ₹184.65 | ₹184.65 | ₹180.00 | ₹181.40 | 8,864 |
| 2026-01-05 | ₹187.85 | ₹187.85 | ₹180.10 | ₹181.75 | 61,907 |
| 2026-01-02 | ₹184.90 | ₹184.90 | ₹178.65 | ₹182.65 | 23,416 |
| 2026-01-01 | ₹183.85 | ₹185.00 | ₹178.00 | ₹181.40 | 20,955 |
RDB Rasayans Share Price Performance Analysis (Oct 2011 - Jul 2026)
RDBRL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.27%
₹181.40 → ₹160.95
Year to Date
Price Volatility
6.27%
Low Volatility
Year to Date
Average Daily Volume
14,493
Year to Date Average
BSE Exchange
RDB Rasayans Share Price History – Frequently Asked Questions
Common questions about RDBRL historical data and records. Browse RDBRL annual financials for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of RDB Rasayans (RDBRL)?
The all-time high share price of RDB Rasayans was ₹205.0 recorded on October 22, 2024 on the BSE exchange.
What is the all-time low share price of RDB Rasayans (RDBRL)?
The all-time low share price of RDB Rasayans was ₹6.7 recorded on December 13, 2011 on the BSE exchange.
How can I download RDBRL historical share price data?
You can download RDB Rasayans 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 RDBRL shares?
The highest trading volume day for RDB Rasayans was 35,009,187 shares traded on October 07, 2011 on the BSE exchange, with share price at ₹26.5.