RDB Rasayans

RDBA
🏛️ india →
164.65
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
2021-12-31 84.00 84.00 80.20 82.50 0.0M
2021-12-30 84.35 84.35 81.00 82.55 0.0M
2021-12-29 75.10 84.45 75.05 83.15 0.1M
2021-12-28 76.60 77.90 75.05 76.50 0.0M
2021-12-27 78.00 79.00 75.00 75.80 0.0M
2021-12-24 75.85 78.35 75.85 77.85 0.0M
2021-12-23 77.40 78.80 75.10 77.30 0.0M
2021-12-22 77.45 77.45 74.50 75.25 0.0M
2021-12-21 76.55 76.90 73.70 76.30 0.0M
2021-12-20 73.00 76.25 73.00 73.40 0.0M
2021-12-17 78.50 79.80 75.60 76.05 0.0M
2021-12-16 83.05 83.05 76.90 77.75 0.0M
2021-12-15 84.00 85.00 80.20 81.40 0.0M
2021-12-14 82.80 85.00 81.00 82.85 0.0M
2021-12-13 76.85 83.70 74.10 82.80 0.1M
2021-12-10 78.00 78.00 74.00 75.50 0.0M
2021-12-09 77.50 77.50 75.00 76.70 0.0M
2021-12-08 76.50 77.80 75.00 77.25 0.0M
2021-12-07 72.05 75.95 72.05 75.10 0.0M
2021-12-06 74.00 74.00 70.80 71.85 0.0M
2021-12-03 75.00 75.00 71.10 72.45 0.0M
2021-12-02 76.40 76.40 73.80 74.55 0.0M
2021-12-01 72.50 74.00 71.15 73.00 0.0M
2021-11-30 70.90 73.95 70.50 71.30 0.0M
2021-11-29 74.80 74.80 70.00 70.55 0.0M
2021-11-26 77.00 77.95 73.65 74.90 0.0M
2021-11-25 76.30 78.50 76.20 78.40 0.0M
2021-11-24 78.85 78.85 76.30 76.65 0.0M
2021-11-23 75.30 77.60 75.20 76.90 0.0M
2021-11-22 77.30 78.85 75.15 76.95 0.0M
2021-11-18 79.00 81.00 76.70 77.30 0.0M
2021-11-17 82.80 82.80 79.20 79.70 0.0M
2021-11-16 82.40 82.50 80.85 81.60 0.0M
2021-11-15 77.95 84.40 75.25 80.85 0.0M
2021-11-12 84.45 84.85 77.25 78.00 0.0M
2021-11-11 87.00 88.85 82.50 85.00 0.0M
2021-11-10 87.00 88.70 85.25 87.00 0.0M
2021-11-09 84.50 87.30 83.00 86.20 0.1M
2021-11-08 80.15 84.95 80.15 82.45 0.0M
2021-11-04 82.00 85.00 80.50 82.05 0.0M
2021-11-03 86.00 86.00 80.00 80.45 0.0M
2021-11-02 75.30 83.00 75.30 82.50 0.1M
2021-11-01 74.90 82.30 73.00 76.55 0.0M
2021-10-29 75.35 75.35 72.45 73.10 0.0M
2021-10-28 75.10 77.70 71.20 72.10 0.0M
2021-10-27 76.60 78.20 74.85 75.95 0.0M
2021-10-26 81.95 81.95 76.50 77.40 0.0M
2021-10-25 78.30 79.00 75.20 76.35 0.0M
2021-10-22 78.00 79.20 77.00 78.30 0.0M
2021-10-21 78.00 78.00 75.00 76.95 0.0M
2021-10-20 80.50 82.15 76.00 76.75 0.0M
2021-10-19 83.25 83.40 80.50 81.00 0.0M
2021-10-18 85.90 85.90 82.00 82.20 0.0M
2021-10-14 82.90 87.20 82.25 85.05 0.0M
2021-10-13 83.30 84.30 81.50 82.05 0.0M
2021-10-12 85.10 85.70 83.05 83.30 0.0M
2021-10-11 85.05 86.40 84.50 85.35 0.0M
2021-10-08 86.40 87.00 84.70 85.40 0.0M
2021-10-07 87.00 87.00 85.00 85.20 0.0M
2021-10-06 86.00 87.00 85.00 85.90 0.0M
2021-10-05 86.40 88.50 86.00 86.10 0.0M
2021-10-04 86.00 89.60 84.70 86.55 0.0M
2021-10-01 85.80 85.95 83.65 85.05 0.0M
2021-09-30 84.00 85.75 84.00 84.65 0.0M
2021-09-29 84.10 86.45 82.00 83.90 0.0M
2021-09-28 85.00 86.45 83.10 86.05 0.0M
2021-09-27 86.35 86.35 83.00 84.50 0.0M
2021-09-24 84.00 86.40 83.00 84.05 0.0M
2021-09-23 84.50 87.30 82.50 85.05 0.0M
2021-09-22 89.20 89.90 85.00 86.20 0.0M
2021-09-21 88.20 88.20 82.60 87.25 0.2M
2021-09-20 89.00 91.00 86.00 87.05 0.0M
2021-09-17 91.00 91.00 87.50 88.30 0.0M
2021-09-16 92.00 95.70 89.85 90.60 0.0M
2021-09-15 97.25 97.25 92.90 93.30 0.0M
2021-09-14 98.50 99.80 94.10 94.85 0.1M
2021-09-13 92.50 100.50 91.25 96.75 0.3M
2021-09-09 89.50 92.00 85.60 91.05 0.1M
2021-09-08 88.75 88.75 86.05 87.70 0.0M
2021-09-07 87.60 87.60 86.05 86.15 0.0M
2021-09-06 89.10 89.10 85.55 87.60 0.0M
2021-09-03 85.60 88.40 85.60 87.35 0.0M
2021-09-02 88.90 88.95 85.50 86.10 0.0M
2021-09-01 88.90 88.90 85.05 86.95 0.0M
2021-08-31 86.60 89.90 86.00 86.45 0.0M
2021-08-30 89.85 89.85 85.00 88.40 0.0M
2021-08-27 88.90 88.90 85.00 86.50 0.0M
2021-08-26 89.85 90.00 84.25 87.05 0.1M
2021-08-25 88.10 90.00 87.00 87.30 0.0M
2021-08-24 86.95 89.90 81.30 89.25 0.2M
2021-08-23 90.15 90.20 79.75 83.30 0.0M
2021-08-20 83.60 88.65 83.60 85.35 0.0M
2021-08-18 91.90 91.90 85.40 89.25 0.0M
2021-08-17 93.90 93.90 89.90 90.30 0.1M
2021-08-16 88.15 94.00 88.15 92.00 0.1M
2021-08-13 86.50 86.50 84.00 84.40 0.0M
2021-08-12 84.90 86.00 83.10 84.15 0.0M
2021-08-11 83.50 87.75 78.20 81.10 0.0M
2021-08-10 94.50 95.00 84.00 87.40 0.0M
2021-08-09 88.45 94.35 88.45 91.80 0.0M
2021-08-06 94.95 94.95 87.60 88.20 0.0M
2021-08-05 90.50 92.00 88.10 90.25 0.0M
2021-08-04 93.30 95.75 86.95 90.15 0.0M
2021-08-03 92.50 100.00 91.05 93.75 0.2M
2021-08-02 94.65 94.65 90.05 91.75 0.0M
2021-07-30 96.75 96.75 90.55 91.05 0.0M
2021-07-29 91.05 94.25 91.05 92.45 0.0M
2021-07-28 97.00 97.00 90.00 92.05 0.0M
2021-07-27 99.45 99.90 93.00 93.80 0.1M
2021-07-26 92.30 99.95 92.30 98.75 0.2M
2021-07-23 96.45 98.00 91.00 92.30 0.1M
2021-07-22 90.00 97.00 88.40 95.50 0.2M
2021-07-20 91.50 92.80 86.00 88.10 0.1M
2021-07-19 89.00 93.85 88.50 91.05 0.2M
2021-07-16 84.95 87.30 80.40 86.10 0.1M
2021-07-15 82.00 84.35 82.00 83.25 0.0M
2021-07-14 85.95 85.95 81.00 82.35 0.0M
2021-07-13 78.00 86.70 76.60 83.60 0.1M
2021-07-12 77.05 77.50 75.00 76.40 0.0M
2021-07-09 79.65 79.65 75.10 76.70 0.0M
2021-07-08 82.00 82.00 76.00 77.30 0.0M
2021-07-07 81.70 81.70 78.00 79.60 0.0M
2021-07-06 81.50 83.95 75.55 78.45 0.0M
2021-07-05 82.10 82.90 80.50 82.00 0.0M
2021-07-02 82.00 84.00 80.00 81.90 0.0M
2021-07-01 82.95 83.00 80.50 81.05 0.0M
2021-06-30 83.30 83.30 81.00 82.95 0.1M
2021-06-29 84.50 84.65 80.00 80.65 0.0M
2021-06-28 83.00 85.60 77.00 82.10 0.1M
2021-06-25 98.55 98.55 92.50 93.10 0.0M
2021-06-24 105.50 107.00 95.00 95.65 0.1M
2021-06-23 101.90 105.50 97.20 102.30 0.2M
2021-06-22 95.00 99.40 94.00 97.10 0.2M
2021-06-21 84.60 93.00 84.60 92.20 0.1M
2021-06-18 88.40 88.50 83.50 84.90 0.0M
2021-06-17 86.45 88.00 83.20 87.30 0.0M
2021-06-16 85.00 86.90 83.30 84.10 0.0M
2021-06-15 85.80 88.50 83.40 84.60 0.0M
2021-06-14 83.20 86.50 82.10 86.45 0.0M
2021-06-11 86.90 86.90 85.00 85.35 0.0M
2021-06-10 86.25 87.75 78.00 84.45 0.0M
2021-06-09 87.00 89.70 84.00 85.80 0.0M
2021-06-08 88.10 89.80 87.00 88.50 0.0M
2021-06-07 86.40 91.45 86.05 89.05 0.0M
2021-06-04 90.00 91.00 87.65 88.15 0.0M
2021-06-03 91.50 92.95 88.00 90.20 0.0M
2021-06-02 88.40 90.75 86.55 90.25 0.0M
2021-06-01 89.75 90.95 85.85 87.65 0.0M
2021-05-31 94.00 94.50 88.50 88.90 0.0M
2021-05-28 97.00 97.75 91.10 93.25 0.1M
2021-05-27 94.80 96.90 91.10 95.15 0.1M
2021-05-26 82.00 92.35 81.40 91.05 0.1M
2021-05-25 84.00 84.00 81.50 82.40 0.0M
2021-05-24 82.90 84.90 80.00 83.60 0.0M
2021-05-21 84.45 84.70 82.25 82.65 0.0M
2021-05-20 83.70 85.00 80.00 81.15 0.0M
2021-05-19 83.50 84.60 81.05 81.65 0.0M
2021-05-18 88.15 88.70 83.30 83.75 0.0M
2021-05-17 80.15 86.00 80.15 85.40 0.1M
2021-05-14 76.80 80.00 75.50 78.25 0.1M
2021-05-12 76.35 76.80 73.30 75.80 0.0M
2021-05-11 73.40 76.50 72.10 74.90 0.0M
2021-05-10 75.10 75.50 72.45 73.70 0.0M
2021-05-07 75.90 75.90 70.00 72.25 0.0M
2021-05-06 72.35 74.10 69.10 72.20 0.0M
2021-05-05 71.95 71.95 68.00 69.70 0.0M
2021-05-04 74.00 74.70 68.10 69.30 0.1M
2021-05-03 68.00 74.00 67.15 72.35 0.1M
2021-04-30 67.00 67.50 62.60 66.50 0.0M
2021-04-29 68.50 71.20 66.15 67.05 0.1M
2021-04-28 61.20 67.75 59.50 66.55 0.1M
2021-04-27 59.30 60.20 58.50 59.40 0.0M
2021-04-26 60.60 60.75 58.20 59.20 0.0M
2021-04-23 60.00 60.20 58.50 58.80 0.0M
2021-04-22 55.00 60.75 54.20 59.40 0.0M
2021-04-20 57.70 57.70 54.50 54.80 0.0M
2021-04-19 55.00 55.90 53.00 55.65 0.0M
2021-04-16 57.00 57.00 54.35 55.15 0.0M
2021-04-15 55.40 57.00 55.20 56.50 0.0M
2021-04-13 57.70 57.70 55.25 55.55 0.0M
2021-04-12 58.80 58.80 54.35 55.05 0.0M
2021-04-09 56.45 60.85 54.35 58.25 0.0M
2021-04-08 57.00 57.50 54.00 55.15 0.0M
2021-04-07 58.20 59.00 56.50 57.25 0.0M
2021-04-06 56.75 58.20 56.75 57.55 0.0M
2021-04-05 57.40 57.90 54.70 56.60 0.0M
2021-04-01 55.75 58.50 54.60 56.25 0.0M
2021-03-31 56.00 57.65 55.50 55.85 0.0M
2021-03-30 58.40 58.40 55.35 56.15 0.0M
2021-03-26 58.40 58.40 56.00 57.55 0.0M
2021-03-25 55.00 57.65 54.25 55.30 0.0M
2021-03-24 57.90 57.90 56.20 56.75 0.0M
2021-03-23 56.15 57.75 56.10 57.25 0.0M
2021-03-22 57.90 57.90 54.25 56.05 0.0M
2021-03-19 54.40 58.60 52.15 57.10 0.0M
2021-03-18 59.65 59.65 50.10 56.25 0.0M
2021-03-17 60.15 61.50 56.00 57.10 0.0M
2021-03-16 62.50 62.50 59.20 60.75 0.0M
2021-03-15 59.55 62.35 58.70 60.30 0.0M
2021-03-12 63.00 63.00 60.15 61.40 0.0M
2021-03-10 61.15 62.50 57.00 61.65 0.0M
2021-03-09 62.00 63.85 60.00 61.05 0.0M
2021-03-08 63.05 63.90 60.00 61.95 0.0M
2021-03-05 64.70 64.70 62.00 62.35 0.0M
2021-03-04 62.00 64.85 60.00 63.70 0.0M
2021-03-03 65.00 66.70 59.35 61.65 0.1M
2021-03-02 67.40 72.10 62.40 63.45 0.1M
2021-03-01 54.90 64.10 54.90 64.10 0.2M
2021-02-26 52.15 53.85 51.80 53.45 0.0M
2021-02-25 54.10 54.10 52.00 52.90 0.0M
2021-02-24 53.30 54.15 52.00 52.55 0.0M
2021-02-23 53.20 54.00 52.30 53.30 0.0M
2021-02-22 54.50 54.75 51.25 52.75 0.0M
2021-02-19 53.95 56.85 51.90 52.70 0.0M
2021-02-18 56.50 57.00 53.15 53.65 0.0M
2021-02-17 55.25 56.70 53.10 55.40 0.0M
2021-02-16 62.70 62.70 53.15 55.25 0.0M
2021-02-15 58.00 62.00 55.00 59.60 0.1M
2021-02-12 56.45 56.45 54.05 55.25 0.0M
2021-02-11 52.25 55.80 52.25 54.75 0.0M
2021-02-10 54.30 55.30 53.00 53.95 0.0M
2021-02-09 54.90 54.90 53.25 54.05 0.0M
2021-02-08 55.00 57.35 53.00 53.55 0.0M
2021-02-05 58.00 58.00 54.05 54.60 0.0M
2021-02-04 51.00 57.40 50.00 55.85 0.1M
2021-02-03 51.55 52.00 50.65 51.40 0.0M
2021-02-02 52.75 52.75 50.10 50.60 0.0M
2021-02-01 51.60 53.50 50.10 51.25 0.0M
2021-01-29 54.00 54.00 51.00 51.60 0.0M
2021-01-28 52.95 52.95 49.65 51.75 0.0M
2021-01-27 52.00 57.00 49.00 50.30 0.0M
2021-01-25 55.70 55.70 52.20 52.40 0.0M
2021-01-22 54.00 57.00 52.55 53.00 0.0M
2021-01-21 58.40 58.40 53.60 54.45 0.0M
2021-01-20 57.80 57.80 55.30 56.00 0.0M
2021-01-19 54.50 57.00 54.50 55.35 0.0M
2021-01-18 59.00 59.00 52.40 53.95 0.0M
2021-01-15 59.50 59.50 56.05 57.25 0.0M
2021-01-14 58.00 59.00 56.00 57.15 0.0M
2021-01-13 60.90 61.10 55.00 57.20 0.0M
2021-01-12 62.10 62.10 58.00 59.30 0.0M
2021-01-11 62.85 62.95 59.10 59.65 0.1M
2021-01-08 59.45 61.00 56.40 59.35 0.1M
2021-01-07 55.00 59.70 55.00 57.45 0.1M
2021-01-06 55.10 59.00 54.00 54.30 0.0M
2021-01-05 54.00 59.40 52.60 57.70 0.0M
2021-01-04 57.00 57.90 53.50 54.55 0.0M
2021-01-01 50.30 57.90 50.15 56.05 0.1M