Rishabh Digha Steel and Allied Products

RDSA
🏛️ india →
39.50
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
2025-09-26 42.00 42.00 36.00 39.50 0.0M
2025-09-25 38.00 38.63 37.95 38.00 0.0M
2025-09-24 36.95 36.95 35.01 35.88 0.0M
2025-09-23 36.95 36.95 36.95 36.95 0.0M
2025-09-22 36.45 37.00 36.27 37.00 0.0M
2025-09-19 35.41 36.83 35.41 36.83 0.0M
2025-09-18 36.40 36.99 36.40 36.83 0.0M
2025-09-17 36.51 36.80 35.70 36.50 0.0M
2025-09-16 36.51 37.20 35.00 36.50 0.0M
2025-09-15 35.50 38.59 35.50 37.25 0.0M
2025-09-12 36.63 36.63 35.50 35.50 0.0M
2025-09-11 38.70 38.70 35.00 37.38 0.0M
2025-09-10 39.95 39.95 34.01 35.03 0.0M
2025-09-09 37.20 37.20 34.00 34.84 0.0M
2025-09-08 35.67 36.99 33.33 35.70 0.0M
2025-09-05 35.00 36.00 35.00 35.50 0.0M
2025-09-04 37.00 37.00 35.50 35.50 0.0M
2025-09-03 35.43 35.50 35.43 35.45 0.0M
2025-09-02 35.10 37.00 33.51 35.43 0.0M
2025-09-01 37.03 37.70 34.22 36.06 0.0M
2025-08-29 32.00 37.00 32.00 36.94 0.0M
2025-08-28 37.23 37.23 33.30 33.87 0.0M
2025-08-26 37.00 37.00 36.00 36.50 0.0M
2025-08-25 38.55 39.00 36.00 36.20 0.0M
2025-08-22 39.00 39.00 34.80 36.32 0.0M
2025-08-21 35.85 35.85 33.00 34.07 0.0M
2025-08-20 35.85 35.85 35.00 35.48 0.0M
2025-08-19 33.92 36.00 33.00 35.78 0.0M
2025-08-18 37.85 37.85 33.63 36.59 0.0M
2025-08-14 34.36 36.47 34.30 35.05 0.0M
2025-08-13 40.50 40.50 33.50 34.38 0.0M
2025-08-12 39.99 39.99 36.55 37.90 0.0M
2025-08-11 38.85 39.99 33.15 35.11 0.0M
2025-08-08 34.50 38.20 34.11 37.36 0.0M
2025-08-07 38.85 38.85 33.20 34.98 0.0M
2025-08-06 38.85 38.85 35.20 37.01 0.0M
2025-08-05 34.50 38.97 32.00 37.10 0.0M
2025-08-04 33.11 40.45 33.11 34.41 0.0M
2025-08-01 39.85 39.85 34.06 35.99 0.0M
2025-07-31 38.85 39.00 36.15 36.31 0.0M
2025-07-30 38.85 38.85 38.40 38.46 0.0M
2025-07-29 36.00 39.00 36.00 38.43 0.0M
2025-07-28 39.99 39.99 37.85 39.48 0.0M
2025-07-25 42.00 42.00 36.30 36.39 0.0M
2025-07-24 42.85 42.85 36.34 37.88 0.0M
2025-07-23 41.85 41.85 40.00 41.08 0.0M
2025-07-22 40.95 40.95 40.00 40.85 0.0M
2025-07-21 41.75 41.75 38.15 40.95 0.0M
2025-07-18 39.99 42.99 39.20 40.92 0.0M
2025-07-17 39.60 39.93 38.31 38.31 0.0M
2025-07-16 38.55 39.99 37.70 37.88 0.0M
2025-07-15 41.00 41.00 38.65 38.74 0.0M
2025-07-14 42.98 42.98 38.20 39.90 0.0M
2025-07-11 42.99 42.99 38.50 38.79 0.0M
2025-07-10 43.00 43.21 38.57 39.53 0.0M
2025-07-09 39.85 47.66 39.10 40.76 0.0M
2025-07-08 41.00 41.26 38.51 39.72 0.0M
2025-07-07 40.84 47.55 40.84 41.10 0.0M
2025-07-04 48.00 48.00 40.33 41.70 0.0M
2025-07-03 42.01 42.70 41.00 42.00 0.0M
2025-07-02 43.45 43.45 40.20 40.99 0.0M
2025-07-01 40.81 43.01 39.55 42.10 0.0M
2025-06-30 45.49 45.49 41.00 42.03 0.0M
2025-06-27 48.00 48.00 43.92 44.75 0.0M
2025-06-26 53.30 54.00 48.00 48.40 0.0M
2025-06-25 60.99 64.99 51.22 52.66 0.1M
2025-06-24 45.65 54.78 40.70 54.78 0.0M
2025-06-23 42.95 45.99 40.67 45.65 0.0M
2025-06-20 42.97 42.99 42.00 42.95 0.0M
2025-06-19 45.85 45.85 41.73 42.97 0.0M
2025-06-18 46.78 48.98 43.00 46.77 0.0M
2025-06-17 44.00 46.78 43.10 46.78 0.0M
2025-06-13 43.10 47.00 43.10 46.90 0.0M
2025-06-12 43.55 47.99 43.55 47.99 0.0M
2025-06-11 46.99 46.99 43.00 44.66 0.0M
2025-06-10 48.65 52.00 40.60 46.99 0.0M
2025-06-09 48.90 48.90 48.89 48.89 0.0M
2025-06-06 47.85 51.99 47.85 48.03 0.0M
2025-06-05 47.40 47.40 45.00 46.15 0.0M
2025-06-04 47.95 48.40 45.00 47.40 0.0M
2025-06-03 45.00 47.00 45.00 45.00 0.0M
2025-06-02 47.94 48.90 46.00 46.97 0.0M
2025-05-30 48.85 48.85 45.27 47.94 0.0M
2025-05-29 48.37 49.99 45.35 49.62 0.0M
2025-05-28 43.05 50.95 43.05 48.37 0.0M
2025-05-27 49.00 49.00 47.00 47.47 0.0M
2025-05-26 48.84 51.99 47.90 49.00 0.0M
2025-05-23 54.45 54.45 47.81 47.88 0.0M
2025-05-22 50.00 53.00 50.00 52.85 0.0M
2025-05-21 50.00 50.00 50.00 50.00 0.0M
2025-05-20 49.10 50.00 49.00 49.04 0.0M
2025-05-19 51.95 51.95 49.05 49.10 0.0M
2025-05-16 50.93 50.93 50.93 50.93 0.0M
2025-05-15 52.94 53.99 49.37 50.93 0.0M
2025-05-14 53.00 54.89 49.38 52.94 0.0M
2025-05-13 53.00 53.88 50.10 53.00 0.0M
2025-05-12 50.20 53.89 50.20 53.89 0.0M
2025-05-09 52.50 52.50 47.59 50.19 0.0M
2025-05-08 53.80 53.80 48.42 52.87 0.0M
2025-05-07 54.00 54.00 53.50 53.80 0.0M
2025-05-06 54.00 54.00 46.20 51.01 0.0M
2025-05-05 52.90 52.90 47.61 51.03 0.0M
2025-05-02 53.00 53.00 52.00 52.90 0.0M
2025-04-30 53.50 53.50 53.23 53.23 0.0M
2025-04-29 50.00 54.00 50.00 53.50 0.0M
2025-04-28 50.96 51.80 46.00 50.00 0.0M
2025-04-25 55.00 55.00 45.85 49.96 0.0M
2025-04-24 53.90 53.90 50.20 50.41 0.0M
2025-04-23 54.00 54.00 48.60 53.43 0.0M
2025-04-22 50.05 56.00 50.05 54.00 0.0M
2025-04-21 51.25 56.00 51.25 53.37 0.0M
2025-04-17 48.00 52.00 47.90 51.11 0.0M
2025-04-16 46.58 50.50 41.70 48.00 0.0M
2025-04-15 48.00 48.81 44.85 46.10 0.0M
2025-04-11 46.89 51.45 43.00 49.81 0.0M
2025-04-09 48.94 48.94 46.89 46.89 0.0M
2025-04-08 50.00 54.00 47.90 47.98 0.0M
2025-04-07 55.00 55.00 50.00 50.00 0.0M
2025-04-04 50.93 52.99 48.39 52.97 0.0M
2025-04-03 53.00 53.00 49.34 50.93 0.0M
2025-04-02 52.97 52.97 49.34 50.92 0.0M
2025-04-01 47.69 52.70 47.69 51.93 0.0M
2025-03-28 51.13 51.13 50.20 50.20 0.0M
2025-03-27 49.77 49.77 45.04 48.70 0.0M
2025-03-26 45.80 50.43 45.66 47.41 0.0M
2025-03-25 48.07 48.07 43.51 48.06 0.0M
2025-03-24 44.49 46.50 44.49 45.79 0.0M
2025-03-21 43.04 45.30 43.04 44.49 0.0M
2025-03-20 43.63 45.30 43.20 45.30 0.0M
2025-03-19 44.00 45.80 42.10 43.20 0.0M
2025-03-18 47.99 47.99 43.43 44.00 0.0M
2025-03-17 47.36 47.36 45.71 45.71 0.0M
2025-03-13 45.98 45.98 45.50 45.71 0.0M
2025-03-12 45.98 45.98 44.80 45.98 0.0M
2025-03-11 45.80 46.00 45.58 45.98 0.0M
2025-03-10 44.00 46.34 44.00 46.34 0.0M
2025-03-07 41.10 44.82 41.10 44.14 0.0M
2025-03-06 40.90 43.00 40.70 43.00 0.0M
2025-03-05 37.30 41.21 37.30 41.00 0.0M
2025-03-04 39.25 39.25 39.25 39.25 0.0M
2025-03-03 41.27 42.77 41.26 41.26 0.0M
2025-02-28 41.20 44.78 41.20 41.26 0.0M
2025-02-27 43.00 43.00 43.00 43.00 0.0M
2025-02-25 43.90 44.67 43.00 43.49 0.0M
2025-02-24 44.40 44.40 42.56 42.56 0.0M
2025-02-21 42.61 46.40 42.40 44.80 0.0M
2025-02-20 44.60 48.89 44.56 44.61 0.0M
2025-02-19 46.97 46.97 44.85 46.89 0.0M
2025-02-18 47.25 47.25 42.75 46.97 0.0M
2025-02-17 45.60 45.60 44.89 45.00 0.0M
2025-02-14 49.60 49.60 47.12 47.25 0.0M
2025-02-13 46.67 49.60 46.00 49.60 0.0M
2025-02-12 50.95 52.31 47.33 47.86 0.0M
2025-02-11 51.97 51.97 47.35 49.82 0.0M
2025-02-10 46.99 49.64 45.00 49.50 0.0M
2025-02-07 46.01 50.80 46.01 47.28 0.0M
2025-02-06 48.43 48.43 48.43 48.43 0.0M
2025-02-05 53.65 53.65 50.97 50.97 0.0M
2025-02-04 53.95 54.94 51.95 53.65 0.0M
2025-02-03 53.97 53.97 49.14 52.33 0.0M
2025-02-01 49.69 51.40 47.99 51.40 0.0M
2025-01-31 43.75 49.70 43.00 48.96 0.0M
2025-01-30 43.00 47.08 42.50 45.19 0.0M
2025-01-29 40.70 43.89 39.01 42.80 0.0M
2025-01-28 37.96 39.96 37.96 39.90 0.0M
2025-01-27 38.51 40.00 37.95 37.95 0.0M
2025-01-24 38.51 40.00 38.50 38.51 0.0M
2025-01-23 38.50 39.00 37.50 38.19 0.0M
2025-01-22 40.29 40.29 38.00 38.00 0.0M
2025-01-21 39.50 39.50 38.50 39.50 0.0M
2025-01-20 39.50 40.89 39.50 39.50 0.0M
2025-01-17 39.25 41.69 39.06 40.89 0.0M
2025-01-16 38.35 40.88 38.35 39.25 0.0M
2025-01-15 40.05 42.20 38.01 38.20 0.0M
2025-01-14 39.55 40.75 37.00 40.05 0.0M
2025-01-13 42.42 42.42 36.51 38.77 0.0M
2025-01-10 40.36 40.36 39.57 39.75 0.0M
2025-01-09 39.89 41.00 38.00 39.57 0.0M
2025-01-08 38.84 40.79 38.00 39.89 0.0M
2025-01-07 39.10 42.98 37.60 38.84 0.0M
2025-01-06 39.05 42.00 36.71 39.18 0.0M
2025-01-03 39.71 43.25 38.65 38.65 0.0M
2025-01-02 42.39 42.39 38.50 39.90 0.0M
2025-01-01 39.00 41.99 37.80 41.99 0.0M