Rushil Decor Ltd

RUSH
🏛️ india →
28.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.22 40.04 39.22 39.47 0.5M
2022-12-29 38.08 39.49 37.51 39.15 0.5M
2022-12-28 37.87 38.87 37.51 38.12 0.5M
2022-12-27 38.07 38.26 36.84 37.87 0.4M
2022-12-26 35.69 38.57 35.06 37.55 0.7M
2022-12-23 35.51 36.56 34.66 34.86 1.0M
2022-12-22 38.70 38.88 35.69 36.24 1.3M
2022-12-21 39.68 39.68 37.95 38.11 1.0M
2022-12-20 39.90 40.20 38.96 39.32 0.9M
2022-12-19 40.12 40.83 39.64 39.90 0.6M
2022-12-16 40.74 41.45 39.77 40.10 1.1M
2022-12-15 42.17 42.17 40.57 40.76 1.1M
2022-12-14 41.72 42.57 41.11 42.21 2.5M
2022-12-13 40.48 42.89 40.04 41.59 4.7M
2022-12-12 37.73 40.48 37.73 40.01 4.1M
2022-12-09 36.00 39.68 36.00 37.39 5.0M
2022-12-08 35.44 36.60 35.06 35.81 0.9M
2022-12-07 36.04 36.30 35.12 35.44 0.4M
2022-12-06 36.57 36.75 35.77 35.90 0.4M
2022-12-05 35.87 36.59 35.63 36.38 0.6M
2022-12-02 35.37 36.71 35.18 35.78 0.9M
2022-12-01 35.61 35.98 35.06 35.21 0.7M
2022-11-30 36.22 37.25 35.33 35.56 0.9M
2022-11-29 35.43 37.58 35.43 36.21 1.9M
2022-11-28 33.82 36.29 33.73 35.05 1.9M
2022-11-25 34.12 34.24 33.54 33.66 0.6M
2022-11-24 34.88 34.98 33.57 33.87 1.0M
2022-11-23 34.00 36.11 33.91 34.61 1.6M
2022-11-22 34.27 35.22 32.99 33.88 2.3M
2022-11-21 35.29 35.49 33.76 34.27 1.1M
2022-11-18 36.40 36.48 35.07 35.28 1.4M
2022-11-17 37.63 37.63 36.13 36.43 1.2M
2022-11-16 37.55 38.11 37.23 37.36 0.6M
2022-11-15 39.19 39.24 37.51 37.69 1.3M
2022-11-14 39.86 40.57 38.52 38.97 1.4M
2022-11-11 39.26 42.10 39.26 39.53 1.6M
2022-11-10 39.86 40.17 38.67 39.62 1.8M
2022-11-09 39.95 41.25 37.20 40.01 13.1M
2022-11-07 36.45 36.70 35.78 36.12 0.7M
2022-11-04 36.31 37.35 36.13 36.45 0.8M
2022-11-03 37.55 37.93 36.26 36.39 1.0M
2022-11-02 38.26 38.70 36.38 37.63 1.7M
2022-11-01 36.66 38.51 36.11 38.26 1.6M
2022-10-31 40.56 40.66 35.77 36.73 5.1M
2022-10-28 40.81 41.97 40.04 40.24 0.5M
2022-10-27 42.85 43.11 39.73 40.40 2.5M
2022-10-25 43.99 44.74 42.25 42.44 0.6M
2022-10-24 42.43 43.94 41.54 43.52 0.4M
2022-10-21 42.88 42.98 41.54 41.73 0.5M
2022-10-20 42.21 42.88 41.40 42.45 0.4M
2022-10-19 42.88 43.21 42.17 42.27 0.6M
2022-10-18 42.89 43.28 42.36 42.57 0.7M
2022-10-17 43.49 44.28 41.81 42.42 1.1M
2022-10-14 44.02 45.01 42.78 43.21 0.9M
2022-10-13 43.76 44.99 43.06 43.24 0.6M
2022-10-12 46.16 46.43 43.50 43.85 1.0M
2022-10-11 44.82 47.47 42.98 45.46 2.1M
2022-10-10 47.22 47.22 44.30 44.53 1.3M
2022-10-07 47.85 48.55 47.26 47.52 0.4M
2022-10-06 48.31 48.97 47.23 47.86 0.5M
2022-10-04 46.69 48.34 46.34 47.65 0.7M
2022-10-03 46.92 47.49 45.72 46.21 0.6M
2022-09-30 47.49 47.49 46.43 46.92 0.5M
2022-09-29 46.52 48.57 46.34 47.05 0.7M
2022-09-28 47.97 47.97 45.35 46.18 0.7M
2022-09-27 48.11 49.25 46.55 47.71 0.9M
2022-09-26 50.42 50.60 46.78 47.67 2.0M
2022-09-23 52.11 52.64 50.69 51.02 0.6M
2022-09-22 52.37 52.91 51.59 52.30 0.8M
2022-09-21 51.13 54.16 50.60 52.43 2.2M
2022-09-20 52.27 52.96 50.33 50.99 1.5M
2022-09-19 54.24 54.68 51.15 51.61 1.5M
2022-09-16 57.70 58.22 52.89 54.27 1.8M
2022-09-15 58.48 58.77 56.57 58.01 1.1M
2022-09-14 56.90 58.63 56.90 57.51 1.0M
2022-09-13 56.10 59.96 55.96 57.54 3.7M
2022-09-12 53.22 57.27 53.17 55.62 2.0M
2022-09-09 54.50 55.39 52.29 52.72 1.1M
2022-09-08 55.88 55.88 54.27 54.50 0.5M
2022-09-07 54.24 56.10 53.98 55.14 0.8M
2022-09-06 55.66 56.29 53.59 53.95 0.8M
2022-09-05 56.54 57.43 55.34 55.61 0.6M
2022-09-02 56.77 57.70 55.52 56.14 0.7M
2022-09-01 55.82 56.81 54.86 56.01 1.2M
2022-08-30 57.51 58.67 55.93 56.15 2.2M
2022-08-29 53.24 57.59 51.81 56.81 4.3M
2022-08-26 51.84 55.39 51.49 54.63 4.1M
2022-08-25 52.19 52.82 50.69 50.96 1.0M
2022-08-24 50.07 53.25 49.45 51.60 4.7M
2022-08-23 49.62 51.42 48.38 49.38 0.9M
2022-08-22 48.65 50.33 48.14 49.69 1.0M
2022-08-19 50.07 51.22 47.15 49.69 2.0M
2022-08-18 48.78 50.91 48.65 49.56 1.7M
2022-08-17 47.05 48.82 46.16 48.21 0.9M
2022-08-16 47.93 48.47 46.12 46.86 0.8M
2022-08-12 47.64 48.69 47.05 47.41 0.8M
2022-08-11 49.09 49.65 46.65 47.61 1.5M
2022-08-10 48.29 50.48 46.88 49.09 4.3M
2022-08-08 46.16 49.60 45.54 47.00 7.0M
2022-08-05 41.81 42.52 41.03 42.14 1.2M
2022-08-04 41.28 41.59 39.95 41.03 0.5M
2022-08-03 40.30 41.90 39.95 40.71 0.9M
2022-08-02 40.16 41.37 39.69 40.22 0.9M
2022-08-01 39.50 41.50 39.50 39.76 0.4M
2022-07-29 39.94 40.74 39.79 40.19 0.4M
2022-07-28 39.86 40.10 39.23 39.54 0.3M
2022-07-27 40.12 40.12 38.89 39.13 0.2M
2022-07-26 40.66 41.71 39.52 39.70 0.3M
2022-07-25 41.10 42.06 39.95 41.03 0.6M
2022-07-22 40.70 41.58 40.38 40.79 0.7M
2022-07-21 40.39 41.19 39.20 40.40 0.8M
2022-07-20 40.55 40.92 39.41 39.72 1.0M
2022-07-19 37.59 40.30 37.11 40.03 0.9M
2022-07-18 37.81 37.99 36.85 37.55 0.2M
2022-07-15 38.08 38.08 35.97 37.11 0.4M
2022-07-14 38.21 38.21 36.88 37.37 0.2M
2022-07-13 39.09 39.33 37.63 37.98 0.4M
2022-07-12 39.95 40.30 38.31 38.85 0.2M
2022-07-11 39.94 39.95 38.45 39.71 0.4M
2022-07-08 38.26 39.86 38.26 39.21 0.2M
2022-07-07 38.08 39.15 37.60 38.95 0.5M
2022-07-06 38.48 38.48 37.22 37.43 0.2M
2022-07-05 39.59 39.59 37.43 37.76 0.2M
2022-07-04 36.71 39.41 36.71 38.89 0.8M
2022-07-01 36.75 36.93 34.45 36.84 0.5M
2022-06-30 36.97 37.82 36.04 36.68 0.2M
2022-06-29 36.93 37.52 36.40 36.55 0.2M
2022-06-28 36.54 37.80 36.48 37.12 0.2M
2022-06-27 37.16 39.05 36.84 37.19 0.4M
2022-06-24 34.00 36.83 34.00 36.53 0.4M
2022-06-23 33.56 34.07 32.17 33.62 0.3M
2022-06-22 31.78 33.17 31.46 32.72 0.2M
2022-06-21 33.20 34.09 32.24 32.49 0.4M
2022-06-20 35.14 35.14 30.90 31.71 0.5M
2022-06-17 33.82 34.98 32.84 34.04 0.2M
2022-06-16 35.93 37.11 34.01 34.42 0.5M
2022-06-15 35.93 36.05 35.24 35.41 0.4M
2022-06-14 36.02 36.10 34.83 35.54 0.3M
2022-06-13 36.57 37.51 35.25 35.55 0.7M
2022-06-10 37.86 38.05 37.16 37.51 0.2M
2022-06-09 38.20 38.97 37.96 38.14 0.1M
2022-06-08 37.99 39.06 37.95 38.25 0.3M
2022-06-07 39.49 39.49 38.08 38.26 0.4M
2022-06-06 38.44 39.94 37.29 39.64 0.4M
2022-06-03 39.84 39.84 37.99 38.17 0.2M
2022-06-02 40.04 40.83 39.24 39.49 0.4M
2022-06-01 39.73 40.48 39.50 39.98 0.7M
2022-05-31 39.20 39.50 37.99 39.21 0.5M
2022-05-30 38.13 39.50 36.72 39.32 0.7M
2022-05-27 37.56 38.79 36.67 37.56 0.8M
2022-05-26 36.66 37.71 34.48 37.00 0.6M
2022-05-25 41.28 41.31 35.68 36.21 1.2M
2022-05-24 38.71 41.19 37.75 39.01 1.9M
2022-05-23 40.75 41.28 39.16 39.43 0.5M
2022-05-20 37.73 42.06 37.28 39.63 1.1M
2022-05-19 37.62 37.67 35.82 36.57 0.2M
2022-05-18 39.41 39.86 37.31 37.69 0.4M
2022-05-17 37.99 39.50 37.46 38.87 0.4M
2022-05-16 37.17 38.24 36.49 37.56 0.2M
2022-05-13 37.02 39.06 35.81 36.72 0.7M
2022-05-12 37.98 38.26 35.27 36.33 1.1M
2022-05-11 38.79 40.27 36.57 38.30 0.5M
2022-05-10 41.01 42.18 38.31 39.02 0.3M
2022-05-09 41.19 42.78 40.36 41.36 0.3M
2022-05-06 42.18 43.01 40.21 41.59 0.6M
2022-05-05 43.84 45.12 42.97 43.20 0.3M
2022-05-04 45.98 45.98 42.61 43.41 0.6M
2022-05-02 43.50 45.29 42.18 44.91 0.6M
2022-04-29 44.92 46.14 43.50 43.74 0.8M
2022-04-28 45.76 46.25 43.82 44.47 0.6M
2022-04-27 45.89 46.60 44.36 45.35 0.4M
2022-04-26 47.49 47.49 45.72 46.25 0.7M
2022-04-25 46.84 47.05 44.85 46.05 0.4M
2022-04-22 46.78 48.29 46.46 47.11 0.3M
2022-04-21 46.87 52.16 46.53 46.97 0.4M
2022-04-20 48.31 49.09 44.70 46.59 0.9M
2022-04-19 48.56 50.51 47.31 48.13 0.7M
2022-04-18 48.38 49.72 47.31 48.80 0.6M
2022-04-13 49.82 50.69 48.42 48.76 0.4M
2022-04-12 51.47 53.17 48.92 49.28 0.8M
2022-04-11 49.71 53.41 49.01 51.47 2.2M
2022-04-08 48.82 50.24 48.82 49.61 1.2M
2022-04-07 49.89 50.33 47.73 48.26 0.8M
2022-04-06 47.67 49.71 47.58 48.92 0.6M
2022-04-05 50.33 50.42 47.26 47.82 0.9M
2022-04-04 51.25 52.20 48.82 50.11 1.1M
2022-04-01 48.38 51.92 48.03 51.25 1.7M
2022-03-31 47.49 49.53 46.08 47.95 1.1M
2022-03-30 47.76 47.79 46.60 47.40 0.3M
2022-03-29 47.05 47.76 45.36 46.91 1.3M
2022-03-28 45.17 47.75 42.79 46.75 1.7M
2022-03-25 43.20 45.54 43.19 44.87 1.5M
2022-03-24 43.31 44.22 41.81 43.63 0.7M
2022-03-23 43.12 44.65 41.99 42.78 1.6M
2022-03-22 40.21 43.41 39.60 42.88 2.0M
2022-03-21 41.81 41.81 38.78 39.54 0.5M
2022-03-17 41.03 41.72 40.39 40.75 0.6M
2022-03-16 39.76 41.01 39.06 40.61 0.7M
2022-03-15 39.14 42.17 37.73 39.01 1.8M
2022-03-14 38.50 39.41 37.43 38.77 0.6M
2022-03-11 37.19 38.62 36.84 37.97 0.4M
2022-03-10 37.99 37.99 36.39 37.33 1.4M
2022-03-09 34.27 36.57 33.16 36.28 0.5M
2022-03-08 33.56 34.53 33.07 33.75 0.2M
2022-03-07 35.42 35.51 32.42 33.33 1.1M
2022-03-04 35.46 36.93 35.42 35.98 0.4M
2022-03-03 34.59 37.67 34.31 36.62 0.9M
2022-03-02 33.73 34.53 33.13 34.34 0.4M
2022-02-28 32.67 33.56 31.52 32.92 0.2M
2022-02-25 31.50 33.73 31.50 32.82 0.7M
2022-02-24 32.25 33.60 30.40 30.72 0.9M
2022-02-23 33.70 34.61 32.43 33.76 0.3M
2022-02-22 32.76 34.18 31.71 33.29 0.8M
2022-02-21 35.89 36.03 32.98 33.32 0.9M
2022-02-18 38.08 38.16 34.94 35.90 0.6M
2022-02-17 38.62 39.45 37.31 37.62 1.6M
2022-02-16 33.74 37.31 33.74 37.06 2.1M
2022-02-15 31.78 34.44 31.16 33.92 1.0M
2022-02-14 32.14 33.35 31.07 31.43 1.2M
2022-02-11 33.57 34.89 33.00 34.30 0.6M
2022-02-10 34.08 35.06 32.88 34.23 0.7M
2022-02-09 33.11 34.18 33.11 33.87 0.3M
2022-02-08 34.43 35.17 32.42 33.64 0.6M
2022-02-07 34.59 35.50 31.66 33.81 1.4M
2022-02-04 32.22 33.66 32.05 33.66 0.8M
2022-02-03 31.06 32.34 30.18 32.06 0.5M
2022-02-02 31.23 31.86 30.63 30.80 0.5M
2022-02-01 31.95 32.40 30.71 30.87 0.7M
2022-01-31 32.67 33.03 31.18 31.59 0.4M
2022-01-28 32.54 33.22 31.62 32.06 1.1M
2022-01-27 30.18 31.64 30.14 31.64 0.6M
2022-01-25 28.07 30.14 28.07 30.14 1.0M
2022-01-24 30.36 31.34 28.59 28.70 1.3M
2022-01-21 29.98 31.40 29.65 30.10 0.9M
2022-01-20 30.63 31.42 30.27 30.79 0.5M
2022-01-19 30.71 31.25 30.09 30.31 0.3M
2022-01-18 32.05 32.76 30.45 30.77 0.4M
2022-01-17 30.77 32.21 30.77 31.97 0.4M
2022-01-14 30.89 32.21 30.26 31.30 0.5M
2022-01-13 32.40 32.57 30.86 31.25 0.7M
2022-01-12 34.09 34.62 32.19 32.25 1.1M
2022-01-11 34.62 35.22 33.30 33.88 1.2M
2022-01-10 32.48 33.61 31.93 33.61 1.6M
2022-01-07 32.67 33.20 31.66 32.02 0.8M
2022-01-06 32.13 33.18 31.82 32.38 0.9M
2022-01-05 32.85 33.28 31.60 32.13 0.9M
2022-01-04 33.20 33.56 32.31 32.82 0.7M
2022-01-03 33.72 35.05 32.85 32.98 1.0M