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
2023-12-29 126.10 130.00 122.00 122.10 0.0M
2023-12-28 123.25 132.80 122.00 126.10 0.1M
2023-12-27 128.00 134.90 121.85 125.70 0.1M
2023-12-26 107.80 121.90 106.00 118.00 0.1M
2023-12-22 105.00 109.75 105.00 107.80 0.0M
2023-12-21 100.00 107.00 100.00 104.85 0.0M
2023-12-20 110.80 112.00 98.00 102.65 0.0M
2023-12-19 117.00 117.00 110.00 110.80 0.0M
2023-12-18 111.00 113.20 110.00 110.55 0.0M
2023-12-15 114.90 114.90 110.50 111.70 0.0M
2023-12-14 111.00 114.00 110.05 113.10 0.0M
2023-12-13 112.80 112.80 109.20 110.55 0.0M
2023-12-12 115.15 117.00 110.20 110.65 0.0M
2023-12-11 111.50 114.90 107.55 113.70 0.0M
2023-12-08 108.65 113.35 108.65 111.55 0.0M
2023-12-07 113.00 113.00 101.30 109.15 0.0M
2023-12-06 109.00 113.00 107.05 109.50 0.0M
2023-12-05 116.50 116.50 110.45 111.65 0.0M
2023-12-04 111.00 117.25 111.00 115.10 0.0M
2023-12-01 100.00 108.00 100.00 106.85 0.0M
2023-11-30 106.45 106.45 103.00 104.15 0.0M
2023-11-29 104.00 107.00 103.00 104.45 0.0M
2023-11-28 104.00 107.90 101.20 104.00 0.0M
2023-11-24 106.00 106.00 104.00 104.25 0.0M
2023-11-23 106.00 107.80 104.10 105.25 0.0M
2023-11-22 109.80 109.80 105.00 106.00 0.0M
2023-11-21 109.90 109.90 108.80 109.25 0.0M
2023-11-20 110.20 110.20 105.15 109.25 0.0M
2023-11-17 112.00 112.00 106.10 109.65 0.0M
2023-11-16 111.60 111.60 105.60 110.10 0.0M
2023-11-15 109.00 110.65 106.40 109.00 0.0M
2023-11-13 112.90 112.90 106.20 107.10 0.0M
2023-11-12 107.75 109.70 105.00 109.00 0.0M
2023-11-10 101.10 105.65 101.10 104.75 0.0M
2023-11-09 105.00 107.85 103.50 104.00 0.0M
2023-11-08 103.35 110.00 103.35 107.70 0.0M
2023-11-07 108.00 110.85 105.20 106.50 0.0M
2023-11-06 110.00 112.80 106.00 106.80 0.0M
2023-11-03 111.70 111.70 104.65 108.00 0.0M
2023-11-02 108.00 109.75 103.10 108.85 0.0M
2023-11-01 106.20 111.70 104.20 108.00 0.0M
2023-10-31 107.20 110.30 106.10 109.10 0.0M
2023-10-30 104.20 112.00 104.20 110.90 0.0M
2023-10-27 104.85 109.20 103.00 108.20 0.0M
2023-10-26 100.00 104.90 97.05 104.00 0.0M
2023-10-25 108.70 108.70 100.85 102.10 0.0M
2023-10-23 116.00 116.00 105.85 106.15 0.0M
2023-10-20 112.50 114.20 109.00 111.40 0.0M
2023-10-19 111.20 114.00 111.00 112.50 0.0M
2023-10-18 112.75 115.90 109.80 113.35 0.0M
2023-10-17 113.60 114.80 111.15 112.65 0.0M
2023-10-16 111.25 114.00 111.25 112.50 0.0M
2023-10-13 114.50 114.50 110.10 111.30 0.0M
2023-10-12 114.00 114.00 111.00 113.80 0.0M
2023-10-11 112.00 115.60 112.00 113.45 0.0M
2023-10-10 113.40 113.60 110.00 110.20 0.0M
2023-10-09 114.15 115.00 113.00 113.40 0.0M
2023-10-06 115.80 117.80 113.20 116.75 0.0M
2023-10-05 119.00 119.00 113.00 115.35 0.0M
2023-10-04 115.65 119.80 115.05 116.95 0.0M
2023-10-03 117.00 119.80 117.00 118.00 0.0M
2023-09-29 119.60 119.60 113.00 116.95 0.0M
2023-09-28 116.50 120.30 116.50 117.70 0.0M
2023-09-27 115.25 117.85 113.25 116.45 0.0M
2023-09-26 117.00 117.00 113.15 115.10 0.0M
2023-09-25 115.40 116.65 113.60 114.90 0.0M
2023-09-22 115.00 116.80 113.00 114.45 0.0M
2023-09-21 114.10 117.75 113.05 115.75 0.0M
2023-09-20 119.90 119.90 113.00 116.25 0.0M
2023-09-18 118.60 118.60 114.00 114.95 0.0M
2023-09-15 115.20 122.00 114.00 117.60 0.0M
2023-09-14 117.05 120.00 113.00 119.00 0.0M
2023-09-13 118.95 119.00 112.10 118.55 0.0M
2023-09-12 125.90 125.90 115.05 117.95 0.0M
2023-09-11 125.00 128.70 120.30 121.10 0.0M
2023-09-08 122.50 129.00 118.00 124.00 0.0M
2023-09-07 129.00 129.00 120.00 123.15 0.0M
2023-09-06 128.00 130.00 125.35 125.85 0.0M
2023-09-05 131.00 135.00 126.50 128.55 0.0M
2023-09-04 130.00 133.40 125.10 129.40 0.0M
2023-09-01 137.00 140.45 128.55 130.95 0.0M
2023-08-31 135.45 142.00 130.70 136.80 0.2M
2023-08-30 123.50 135.00 122.55 134.00 0.2M
2023-08-29 110.90 124.50 106.95 121.50 0.1M
2023-08-28 110.00 110.50 106.00 107.75 0.0M
2023-08-25 108.90 111.35 106.00 107.20 0.0M
2023-08-24 109.95 111.90 104.80 106.75 0.0M
2023-08-23 107.00 109.90 106.25 107.85 0.0M
2023-08-22 109.75 110.95 106.50 108.00 0.0M
2023-08-21 108.00 112.00 106.10 107.00 0.0M
2023-08-18 110.00 111.75 108.00 108.90 0.0M
2023-08-17 111.10 114.85 109.10 110.65 0.0M
2023-08-16 111.05 113.65 107.10 113.35 0.0M
2023-08-14 111.60 112.55 107.00 111.05 0.0M
2023-08-11 111.40 114.00 107.00 111.60 0.0M
2023-08-10 114.80 115.00 112.05 114.00 0.0M
2023-08-09 115.00 115.00 111.00 112.25 0.0M
2023-08-08 113.20 115.00 113.00 113.45 0.0M
2023-08-07 116.95 116.95 111.30 113.95 0.0M
2023-08-04 113.90 118.00 112.55 113.50 0.0M
2023-08-03 112.15 115.00 111.00 111.85 0.0M
2023-08-02 114.90 116.00 111.00 111.90 0.0M
2023-08-01 111.60 117.00 110.10 115.25 0.0M
2023-07-31 110.55 116.50 108.10 111.60 0.0M
2023-07-28 115.00 115.00 107.20 109.85 0.0M
2023-07-27 113.00 119.70 110.10 112.65 0.0M
2023-07-26 114.50 114.50 111.20 112.05 0.0M
2023-07-25 114.30 115.00 112.20 114.00 0.0M
2023-07-24 114.80 114.80 110.00 112.60 0.0M
2023-07-21 117.75 118.90 102.00 112.85 0.0M
2023-07-20 118.05 120.00 113.40 117.75 0.1M
2023-07-19 106.90 118.70 106.00 116.05 0.1M
2023-07-18 108.60 110.80 104.00 104.90 0.0M
2023-07-17 111.75 114.90 108.00 110.55 0.0M
2023-07-14 110.00 113.00 110.00 111.75 0.0M
2023-07-13 113.90 113.90 110.00 110.60 0.0M
2023-07-12 114.00 114.00 111.05 112.15 0.0M
2023-07-11 113.00 114.00 110.00 110.80 0.0M
2023-07-10 107.35 112.95 105.75 109.60 0.1M
2023-07-07 103.00 106.85 103.00 103.90 0.0M
2023-07-06 103.50 105.00 101.15 104.15 0.0M
2023-07-05 103.05 105.95 101.95 103.30 0.0M
2023-07-04 109.55 109.55 100.60 104.50 0.0M
2023-07-03 102.15 109.95 102.15 107.15 0.0M
2023-06-30 101.11 105.80 99.00 100.09 0.0M
2023-06-28 105.00 109.20 99.00 101.09 0.0M
2023-06-27 111.65 112.00 103.90 104.62 0.1M
2023-06-26 103.50 109.95 102.00 107.52 0.1M
2023-06-23 97.80 104.00 96.00 100.57 0.2M
2023-06-22 79.00 94.32 78.50 93.56 0.2M
2023-06-21 79.30 80.00 78.00 78.60 0.0M
2023-06-20 81.30 81.46 76.00 79.06 0.0M
2023-06-19 80.98 82.00 78.70 79.90 0.0M
2023-06-16 80.02 81.69 78.01 79.30 0.0M
2023-06-15 80.16 81.75 80.05 80.80 0.0M
2023-06-14 82.75 82.75 80.10 80.84 0.0M
2023-06-13 82.70 85.00 81.05 81.57 0.0M
2023-06-12 84.10 84.10 81.66 82.64 0.0M
2023-06-09 83.00 83.00 80.63 82.48 0.0M
2023-06-08 84.00 86.23 80.00 81.57 0.0M
2023-06-07 80.36 84.80 80.36 84.13 0.0M
2023-06-06 81.97 81.97 80.50 81.22 0.0M
2023-06-05 80.00 81.96 79.65 80.13 0.0M
2023-06-02 81.68 81.68 79.61 80.19 0.0M
2023-06-01 79.16 81.59 79.16 79.89 0.0M
2023-05-31 82.65 82.65 79.00 80.05 0.0M
2023-05-30 82.75 83.00 81.30 81.35 0.0M
2023-05-29 82.70 84.99 81.01 81.97 0.0M
2023-05-26 84.00 84.00 82.47 82.67 0.0M
2023-05-25 84.50 84.50 82.25 82.65 0.0M
2023-05-24 84.75 84.75 82.78 83.75 0.0M
2023-05-23 85.45 86.00 81.55 83.13 0.0M
2023-05-22 84.05 87.35 82.00 83.32 0.0M
2023-05-19 91.00 93.94 89.25 91.26 0.0M
2023-05-18 91.74 91.74 88.65 89.85 0.0M
2023-05-17 92.00 92.00 87.31 89.92 0.0M
2023-05-16 91.69 92.00 89.16 89.85 0.0M
2023-05-15 92.00 92.00 89.00 89.60 0.0M
2023-05-12 90.51 92.00 90.51 90.70 0.0M
2023-05-11 91.80 93.99 90.65 91.83 0.0M
2023-05-10 93.70 93.70 91.00 91.78 0.0M
2023-05-09 93.00 94.33 90.05 91.84 0.0M
2023-05-08 91.59 95.96 91.59 94.08 0.0M
2023-05-05 96.90 96.90 90.50 91.59 0.0M
2023-05-04 93.98 96.00 91.69 93.38 0.1M
2023-05-03 89.32 92.90 89.32 91.69 0.0M
2023-05-02 89.99 95.00 87.85 90.65 0.0M
2023-04-28 88.05 92.50 86.50 87.79 0.1M
2023-04-27 89.99 91.90 88.16 89.85 0.0M
2023-04-26 88.99 88.99 85.33 87.24 0.0M
2023-04-25 88.05 90.30 88.00 88.55 0.0M
2023-04-24 87.00 90.99 85.10 87.01 0.0M
2023-04-21 83.15 87.95 83.15 86.10 0.0M
2023-04-20 86.00 86.90 83.11 84.63 0.0M
2023-04-19 85.95 86.65 84.10 85.04 0.0M
2023-04-18 85.85 87.00 84.12 85.99 0.0M
2023-04-17 86.75 87.69 83.10 85.00 0.0M
2023-04-13 87.99 87.99 84.60 85.98 0.0M
2023-04-12 87.75 88.55 83.00 86.43 0.1M
2023-04-11 87.89 87.89 85.00 86.05 0.0M
2023-04-10 84.98 89.00 82.16 85.60 0.0M
2023-04-06 83.88 84.00 82.02 82.05 0.0M
2023-04-05 83.80 83.80 80.90 81.64 0.0M
2023-04-03 83.40 83.40 75.10 81.52 0.0M
2023-03-31 72.00 81.99 70.11 76.63 0.0M
2023-03-29 70.50 73.00 68.50 70.66 0.0M
2023-03-28 71.99 72.00 67.60 69.55 0.0M
2023-03-27 72.80 73.30 70.00 70.62 0.0M
2023-03-24 73.00 73.94 72.00 72.46 0.0M
2023-03-23 72.00 74.00 72.00 73.47 0.0M
2023-03-22 71.10 73.49 71.10 71.90 0.0M
2023-03-21 71.00 73.40 70.20 72.12 0.0M
2023-03-20 73.25 73.85 70.10 70.47 0.0M
2023-03-17 74.00 75.65 72.52 72.99 0.0M
2023-03-16 78.75 78.85 73.00 73.80 0.0M
2023-03-15 76.65 81.00 76.65 78.08 0.0M
2023-03-14 79.70 79.70 75.00 76.64 0.0M
2023-03-13 79.94 80.00 78.00 78.25 0.0M
2023-03-10 78.80 81.00 78.00 79.03 0.0M
2023-03-09 79.00 81.00 79.00 79.50 0.0M
2023-03-08 78.80 81.00 78.80 78.91 0.0M
2023-03-06 80.18 82.49 78.15 78.54 0.0M
2023-03-03 79.75 80.50 77.65 80.18 0.0M
2023-03-02 79.75 81.20 75.15 77.46 0.0M
2023-03-01 81.95 83.00 80.00 80.58 0.0M
2023-02-28 79.00 83.90 78.00 81.45 0.0M
2023-02-27 82.80 84.95 78.00 79.20 0.0M
2023-02-24 88.85 88.85 82.10 84.05 0.0M
2023-02-23 87.00 88.85 85.75 87.05 0.0M
2023-02-22 87.65 87.65 85.10 86.55 0.0M
2023-02-21 89.00 90.65 86.35 86.70 0.0M
2023-02-20 90.40 91.45 88.00 88.95 0.0M
2023-02-17 92.00 92.00 90.00 90.55 0.0M
2023-02-16 92.75 93.50 90.20 90.90 0.0M
2023-02-15 91.70 92.45 89.00 91.70 0.0M
2023-02-14 91.75 93.00 90.00 91.15 0.0M
2023-02-13 92.95 92.95 89.60 90.05 0.0M
2023-02-10 91.85 91.90 89.00 90.35 0.0M
2023-02-09 89.00 91.85 89.00 89.45 0.0M
2023-02-08 91.20 91.85 88.00 90.45 0.0M
2023-02-07 91.20 92.60 88.40 92.20 0.0M
2023-02-06 91.25 94.40 89.05 90.10 0.0M
2023-02-03 93.00 94.35 90.00 91.25 0.0M
2023-02-02 94.80 94.80 90.00 92.40 0.0M
2023-02-01 96.80 101.95 91.00 92.10 0.0M
2023-01-31 95.45 97.65 92.20 96.75 0.0M
2023-01-30 98.00 100.00 90.20 93.60 0.0M
2023-01-27 101.70 104.95 97.10 99.30 0.0M
2023-01-25 103.10 104.95 101.10 101.45 0.0M
2023-01-24 105.50 106.60 103.00 104.30 0.0M
2023-01-23 108.20 109.50 102.00 104.50 0.0M
2023-01-20 106.80 119.00 101.70 105.85 0.1M
2023-01-19 104.00 104.50 101.50 103.80 0.0M
2023-01-18 107.95 107.95 104.00 104.50 0.0M
2023-01-17 103.90 108.00 100.05 105.15 0.0M
2023-01-16 107.80 107.90 101.05 102.00 0.0M
2023-01-13 102.55 108.00 100.05 104.75 0.0M
2023-01-12 103.90 103.90 100.00 100.70 0.0M
2023-01-11 99.65 103.00 98.10 101.25 0.0M
2023-01-10 101.05 103.00 98.00 100.75 0.0M
2023-01-09 104.10 107.40 101.00 102.05 0.0M
2023-01-06 105.00 107.90 101.55 103.60 0.0M
2023-01-05 107.15 109.15 103.10 106.70 0.0M
2023-01-04 111.40 111.40 105.30 106.35 0.0M
2023-01-03 114.20 115.00 108.00 109.10 0.1M
2023-01-02 106.70 114.00 106.00 112.05 0.2M