Price Data Selection & Download
RDB Real Estate Construct Share Price All Time Records & Statistics (Jan 2025 - May 2026)
313 daily OHLCV records on BSE from Jan. 2025 to May 2026. Explore RRECL fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹335.95
August 07, 2025
BSE Exchange
Share Price All Time Low
₹12.90
January 31, 2025
BSE Exchange
Highest Volume Trading Day
99,662
August 28, 2025 • ₹254.00
BSE Exchange
Share Price History Data (Jan 2025 - May 2026)
RRECL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹146.20 | ₹146.20 | ₹146.20 | ₹146.20 | 62 |
| 2026-05-26 | ₹141.10 | ₹146.20 | ₹139.70 | ₹146.20 | 683 |
| 2026-05-25 | ₹139.95 | ₹141.55 | ₹136.30 | ₹139.70 | 1,348 |
| 2026-05-22 | ₹145.00 | ₹145.00 | ₹133.15 | ₹134.85 | 271 |
| 2026-05-21 | ₹144.00 | ₹150.00 | ₹136.85 | ₹138.95 | 4,024 |
| 2026-05-20 | ₹143.50 | ₹155.95 | ₹143.50 | ₹144.05 | 480 |
| 2026-05-19 | ₹158.50 | ₹163.85 | ₹150.60 | ₹151.00 | 295 |
| 2026-05-18 | ₹159.95 | ₹159.95 | ₹145.50 | ₹158.50 | 809 |
| 2026-05-15 | ₹157.40 | ₹157.40 | ₹149.70 | ₹152.95 | 336 |
| 2026-05-14 | ₹145.00 | ₹157.45 | ₹145.00 | ₹150.00 | 1,747 |
| 2026-05-13 | ₹149.25 | ₹150.00 | ₹142.50 | ₹150.00 | 611 |
| 2026-05-12 | ₹149.00 | ₹150.00 | ₹148.95 | ₹150.00 | 583 |
| 2026-05-11 | ₹168.00 | ₹168.00 | ₹156.75 | ₹156.75 | 1,584 |
| 2026-05-08 | ₹166.00 | ₹166.00 | ₹157.70 | ₹165.00 | 239 |
| 2026-05-07 | ₹173.10 | ₹173.10 | ₹166.00 | ₹166.00 | 323 |
| 2026-05-06 | ₹166.85 | ₹166.85 | ₹158.65 | ₹164.95 | 426 |
| 2026-05-05 | ₹167.55 | ₹167.55 | ₹167.00 | ₹167.00 | 304 |
| 2026-05-04 | ₹176.00 | ₹176.00 | ₹167.45 | ₹167.55 | 267 |
| 2026-04-30 | ₹172.00 | ₹176.55 | ₹165.25 | ₹176.25 | 1,319 |
| 2026-04-29 | ₹163.35 | ₹173.00 | ₹163.35 | ₹171.75 | 557 |
| 2026-04-28 | ₹172.85 | ₹172.85 | ₹163.40 | ₹171.75 | 103 |
| 2026-04-27 | ₹178.50 | ₹178.50 | ₹166.55 | ₹172.00 | 292 |
| 2026-04-24 | ₹179.80 | ₹179.80 | ₹172.00 | ₹175.00 | 715 |
| 2026-04-23 | ₹159.60 | ₹173.00 | ₹159.60 | ₹171.50 | 1,644 |
| 2026-04-22 | ₹167.90 | ₹170.15 | ₹162.10 | ₹168.00 | 488 |
| 2026-04-21 | ₹178.00 | ₹180.00 | ₹168.70 | ₹170.15 | 1,342 |
| 2026-04-20 | ₹180.00 | ₹181.00 | ₹173.15 | ₹177.55 | 862 |
| 2026-04-17 | ₹180.00 | ₹184.65 | ₹177.30 | ₹182.25 | 178 |
| 2026-04-16 | ₹194.50 | ₹194.50 | ₹180.00 | ₹180.00 | 960 |
| 2026-04-15 | ₹178.40 | ₹186.80 | ₹178.40 | ₹186.00 | 6,871 |
| 2026-04-13 | ₹189.75 | ₹189.75 | ₹165.10 | ₹178.40 | 2,708 |
| 2026-04-10 | ₹157.30 | ₹173.00 | ₹157.30 | ₹172.50 | 4,706 |
| 2026-04-09 | ₹145.90 | ₹157.30 | ₹133.80 | ₹157.30 | 4,889 |
| 2026-04-08 | ₹135.30 | ₹145.00 | ₹135.30 | ₹143.00 | 80 |
| 2026-04-07 | ₹137.65 | ₹142.70 | ₹135.00 | ₹135.25 | 2,143 |
| 2026-04-06 | ₹140.00 | ₹140.25 | ₹130.00 | ₹137.65 | 2,054 |
| 2026-04-02 | ₹134.40 | ₹134.40 | ₹132.00 | ₹134.00 | 482 |
| 2026-04-01 | ₹133.00 | ₹145.60 | ₹133.00 | ₹134.40 | 2,202 |
| 2026-03-30 | ₹139.95 | ₹140.00 | ₹134.00 | ₹139.95 | 12,222 |
| 2026-03-27 | ₹139.60 | ₹140.10 | ₹134.00 | ₹134.00 | 27,230 |
| 2026-03-25 | ₹128.80 | ₹139.90 | ₹128.80 | ₹138.95 | 5,493 |
| 2026-03-24 | ₹126.35 | ₹136.70 | ₹126.35 | ₹135.55 | 1,168 |
| 2026-03-23 | ₹140.00 | ₹140.00 | ₹133.00 | ₹133.00 | 420 |
| 2026-03-20 | ₹133.50 | ₹146.90 | ₹133.50 | ₹140.00 | 8,367 |
| 2026-03-19 | ₹144.90 | ₹144.90 | ₹140.50 | ₹140.50 | 155 |
| 2026-03-18 | ₹136.00 | ₹147.95 | ₹134.20 | ₹147.85 | 4,892 |
| 2026-03-17 | ₹135.00 | ₹144.85 | ₹134.15 | ₹141.00 | 1,258 |
| 2026-03-16 | ₹142.40 | ₹145.00 | ₹136.80 | ₹140.35 | 1,202 |
| 2026-03-13 | ₹144.75 | ₹148.90 | ₹135.15 | ₹144.00 | 1,066 |
| 2026-03-12 | ₹143.00 | ₹147.95 | ₹134.55 | ₹142.20 | 136 |
| 2026-03-11 | ₹146.50 | ₹146.50 | ₹139.20 | ₹141.15 | 1,505 |
| 2026-03-10 | ₹133.15 | ₹146.60 | ₹133.15 | ₹146.50 | 643 |
| 2026-03-09 | ₹139.95 | ₹140.00 | ₹133.00 | ₹139.65 | 128 |
| 2026-03-06 | ₹140.10 | ₹144.00 | ₹140.00 | ₹140.00 | 5,307 |
| 2026-03-05 | ₹154.95 | ₹154.95 | ₹147.25 | ₹147.25 | 8,154 |
| 2026-03-04 | ₹159.75 | ₹159.75 | ₹155.00 | ₹155.00 | 1,020 |
| 2026-03-02 | ₹159.10 | ₹163.35 | ₹158.55 | ₹163.00 | 347 |
| 2026-02-27 | ₹179.35 | ₹179.35 | ₹162.60 | ₹166.65 | 248 |
| 2026-02-26 | ₹156.10 | ₹170.90 | ₹155.15 | ₹170.85 | 14 |
| 2026-02-25 | ₹151.10 | ₹165.90 | ₹150.20 | ₹162.95 | 221 |
| 2026-02-24 | ₹155.15 | ₹160.00 | ₹155.15 | ₹158.00 | 876 |
| 2026-02-23 | ₹158.15 | ₹170.00 | ₹158.15 | ₹163.00 | 1,017 |
| 2026-02-20 | ₹165.25 | ₹174.00 | ₹162.75 | ₹165.60 | 446 |
| 2026-02-19 | ₹169.75 | ₹169.95 | ₹165.00 | ₹166.55 | 2,572 |
| 2026-02-18 | ₹162.60 | ₹173.50 | ₹160.20 | ₹169.50 | 380 |
| 2026-02-17 | ₹175.20 | ₹175.20 | ₹163.60 | ₹165.90 | 1,589 |
| 2026-02-16 | ₹169.85 | ₹175.65 | ₹168.95 | ₹172.20 | 1,805 |
| 2026-02-13 | ₹183.90 | ₹183.90 | ₹167.30 | ₹167.30 | 1,966 |
| 2026-02-12 | ₹170.10 | ₹186.30 | ₹170.10 | ₹176.10 | 3,266 |
| 2026-02-11 | ₹177.45 | ₹177.45 | ₹169.10 | ₹177.45 | 2,703 |
| 2026-02-10 | ₹168.95 | ₹175.90 | ₹168.95 | ₹169.00 | 2,485 |
| 2026-02-09 | ₹163.70 | ₹169.95 | ₹159.50 | ₹167.55 | 3,042 |
| 2026-02-06 | ₹171.00 | ₹171.00 | ₹162.45 | ₹162.45 | 7,097 |
| 2026-02-05 | ₹176.40 | ₹181.45 | ₹171.00 | ₹171.00 | 2,100 |
| 2026-02-04 | ₹160.00 | ₹174.00 | ₹160.00 | ₹172.90 | 1,767 |
| 2026-02-03 | ₹183.00 | ₹183.00 | ₹166.25 | ₹166.25 | 6,836 |
| 2026-02-02 | ₹169.05 | ₹179.15 | ₹169.05 | ₹175.00 | 2,620 |
| 2026-02-01 | ₹170.95 | ₹186.75 | ₹169.05 | ₹170.65 | 5,419 |
| 2026-01-30 | ₹177.90 | ₹177.90 | ₹177.90 | ₹177.90 | 667 |
| 2026-01-29 | ₹174.45 | ₹174.45 | ₹174.45 | ₹174.45 | 2,417 |
| 2026-01-28 | ₹171.05 | ₹171.05 | ₹171.05 | ₹171.05 | 299 |
| 2026-01-27 | ₹167.70 | ₹167.70 | ₹167.70 | ₹167.70 | 2,907 |
| 2026-01-23 | ₹164.45 | ₹164.45 | ₹164.45 | ₹164.45 | 2,954 |
| 2026-01-22 | ₹161.25 | ₹161.25 | ₹161.25 | ₹161.25 | 1,261 |
| 2026-01-21 | ₹158.10 | ₹158.10 | ₹157.00 | ₹158.10 | 4,236 |
| 2026-01-20 | ₹158.10 | ₹158.10 | ₹155.00 | ₹155.00 | 2,876 |
| 2026-01-19 | ₹155.00 | ₹155.00 | ₹155.00 | ₹155.00 | 775 |
| 2026-01-16 | ₹152.00 | ₹152.00 | ₹152.00 | ₹152.00 | 898 |
| 2026-01-14 | ₹149.05 | ₹149.05 | ₹149.05 | ₹149.05 | 9,968 |
| 2026-01-13 | ₹152.05 | ₹152.05 | ₹152.05 | ₹152.05 | 4,856 |
| 2026-01-12 | ₹158.30 | ₹158.30 | ₹155.15 | ₹155.15 | 7,131 |
| 2026-01-09 | ₹158.30 | ₹158.30 | ₹158.30 | ₹158.30 | 4,004 |
| 2026-01-08 | ₹163.70 | ₹163.70 | ₹161.50 | ₹161.50 | 2,620 |
| 2026-01-07 | ₹164.25 | ₹166.00 | ₹164.25 | ₹164.25 | 5,836 |
| 2026-01-06 | ₹168.00 | ₹168.00 | ₹167.60 | ₹167.60 | 7,705 |
| 2026-01-05 | ₹171.75 | ₹171.75 | ₹169.15 | ₹171.00 | 238 |
| 2026-01-02 | ₹172.60 | ₹172.60 | ₹172.55 | ₹172.60 | 880 |
| 2026-01-01 | ₹169.25 | ₹169.25 | ₹169.25 | ₹169.25 | 358 |
RDB Real Estate Construct Share Price Performance Analysis (Jan 2025 - May 2026)
RRECL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.62%
₹169.25 → ₹146.20
Year to Date
Price Volatility
8.78%
Low Volatility
Year to Date
Average Daily Volume
2,460
Year to Date Average
BSE Exchange
RDB Real Estate Construct Share Price History – Frequently Asked Questions
Common questions about RRECL historical data and records. For live price, key ratios and fundamentals, see RDB Real Estate Construct share price screener.
What is the all-time high share price of RDB Real Estate Construct (RRECL)?
The all-time high share price of RDB Real Estate Construct was ₹335.95 recorded on August 07, 2025 on the BSE exchange.
What is the all-time low share price of RDB Real Estate Construct (RRECL)?
The all-time low share price of RDB Real Estate Construct was ₹12.9 recorded on January 31, 2025 on the BSE exchange.
How can I download RRECL historical share price data?
You can download RDB Real Estate Construct 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 RRECL shares?
The highest trading volume day for RDB Real Estate Construct was 99,662 shares traded on August 28, 2025 on the BSE exchange, with share price at ₹254.0.