Rudrabhishek Enterprises

RURD
🏛️ india →
148.61
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
2023-12-29 206.20 209.25 203.10 204.75 0.0M
2023-12-28 200.00 214.85 200.00 205.15 0.0M
2023-12-27 203.60 205.15 196.55 200.00 0.0M
2023-12-26 209.00 209.40 202.05 202.60 0.0M
2023-12-22 204.60 211.30 203.10 209.70 0.0M
2023-12-21 200.20 207.00 199.65 204.60 0.0M
2023-12-20 211.90 214.05 194.10 199.25 0.1M
2023-12-19 212.20 216.70 209.90 210.80 0.0M
2023-12-18 212.00 216.00 209.00 211.10 0.0M
2023-12-15 215.00 217.40 212.15 213.65 0.0M
2023-12-14 213.00 221.95 212.10 216.20 0.0M
2023-12-13 213.70 215.45 210.25 211.40 0.0M
2023-12-12 215.50 218.20 211.25 213.55 0.0M
2023-12-11 220.00 220.00 212.75 214.70 0.0M
2023-12-08 217.45 222.10 215.60 218.65 0.0M
2023-12-07 217.95 221.70 216.35 217.05 0.0M
2023-12-06 222.20 222.20 216.75 218.25 0.0M
2023-12-05 226.40 227.15 216.35 221.00 0.0M
2023-12-04 225.90 229.95 219.00 224.65 0.1M
2023-12-01 223.80 226.80 218.10 220.00 0.0M
2023-11-30 229.90 230.35 225.00 225.85 0.0M
2023-11-29 233.00 234.45 227.05 228.65 0.1M
2023-11-28 228.50 235.00 226.50 234.00 0.1M
2023-11-24 219.95 235.70 219.85 228.25 0.5M
2023-11-23 216.90 217.95 214.10 215.05 0.0M
2023-11-22 215.55 217.85 213.10 214.55 0.0M
2023-11-21 223.90 223.90 215.00 215.85 0.0M
2023-11-20 212.25 224.00 212.25 220.25 0.1M
2023-11-17 217.95 217.95 211.60 214.00 0.0M
2023-11-16 213.65 218.95 212.05 214.95 0.0M
2023-11-15 215.15 218.15 211.00 211.60 0.0M
2023-11-13 214.75 219.75 208.35 215.00 0.1M
2023-11-12 211.60 217.45 211.60 214.95 0.0M
2023-11-10 215.10 218.85 209.80 210.25 0.0M
2023-11-09 218.80 218.80 210.05 214.10 0.1M
2023-11-08 221.40 222.40 217.00 218.75 0.0M
2023-11-07 220.95 222.90 215.50 218.15 0.1M
2023-11-06 226.55 226.55 215.35 220.95 0.1M
2023-11-03 227.00 232.25 221.00 223.20 0.2M
2023-11-02 216.90 223.00 216.20 219.05 0.1M
2023-11-01 218.50 223.65 212.15 213.65 0.1M
2023-10-31 222.40 224.80 215.00 216.60 0.1M
2023-10-30 224.90 231.75 218.25 220.30 0.7M
2023-10-27 194.95 219.80 194.00 215.60 0.4M
2023-10-26 199.50 199.50 185.95 193.55 0.1M
2023-10-25 195.20 199.15 191.00 198.05 0.1M
2023-10-23 201.80 207.20 194.00 196.90 0.1M
2023-10-20 201.00 204.55 195.80 201.80 0.1M
2023-10-19 201.00 201.75 196.35 200.10 0.0M
2023-10-18 202.90 204.90 196.10 197.45 0.1M
2023-10-17 186.50 208.20 186.50 200.60 0.2M
2023-10-16 191.40 191.40 185.95 188.15 0.0M
2023-10-13 186.50 189.70 185.65 187.00 0.0M
2023-10-12 189.00 190.40 185.60 187.60 0.0M
2023-10-11 194.80 194.80 185.55 186.30 0.0M
2023-10-10 184.90 191.05 182.50 189.95 0.0M
2023-10-09 186.10 186.10 182.05 182.85 0.0M
2023-10-06 184.45 189.80 181.50 188.30 0.0M
2023-10-05 184.70 184.70 181.80 183.30 0.0M
2023-10-04 181.00 184.90 178.30 180.70 0.1M
2023-10-03 185.65 189.85 179.95 181.65 0.1M
2023-09-29 186.60 190.75 186.00 187.35 0.0M
2023-09-28 185.40 191.90 184.15 186.60 0.0M
2023-09-27 184.25 187.95 183.05 185.15 0.0M
2023-09-26 187.40 189.15 184.40 185.35 0.0M
2023-09-25 186.60 191.00 183.50 184.65 0.0M
2023-09-22 189.90 190.90 185.80 188.60 0.0M
2023-09-21 187.40 191.00 184.95 189.50 0.0M
2023-09-20 191.35 192.85 182.90 184.10 0.1M
2023-09-18 192.40 194.90 188.60 190.35 0.0M
2023-09-15 193.40 195.50 188.20 194.70 0.0M
2023-09-14 198.00 198.00 191.00 193.35 0.0M
2023-09-13 189.00 196.10 185.80 194.00 0.0M
2023-09-12 203.00 207.90 187.05 188.95 0.0M
2023-09-11 203.95 207.90 197.00 203.55 0.1M
2023-09-08 184.65 204.95 183.55 201.75 0.1M
2023-09-07 183.05 186.00 181.35 184.10 0.0M
2023-09-06 185.05 186.25 181.90 183.05 0.0M
2023-09-05 186.65 188.50 183.00 185.00 0.0M
2023-09-04 186.10 188.15 183.05 184.95 0.0M
2023-09-01 185.05 186.75 183.05 185.85 0.0M
2023-08-31 189.60 189.60 184.10 185.05 0.0M
2023-08-30 193.75 193.95 185.05 187.30 0.0M
2023-08-29 188.65 193.95 185.80 190.45 0.1M
2023-08-28 185.00 190.00 183.60 188.60 0.0M
2023-08-25 188.45 188.45 181.65 186.75 0.0M
2023-08-24 185.25 189.65 183.15 188.05 0.0M
2023-08-23 188.05 192.00 185.45 187.05 0.0M
2023-08-22 187.90 188.95 185.35 188.10 0.0M
2023-08-21 178.50 194.45 178.00 185.25 0.0M
2023-08-18 184.60 184.60 179.65 180.95 0.0M
2023-08-17 188.50 189.00 179.10 181.90 0.0M
2023-08-16 183.95 183.95 176.70 181.15 0.0M
2023-08-14 178.55 184.50 178.30 181.40 0.0M
2023-08-11 185.15 187.05 177.65 179.35 0.0M
2023-08-10 188.00 191.00 183.50 185.15 0.0M
2023-08-09 189.50 189.85 186.00 186.60 0.0M
2023-08-08 194.00 194.00 187.05 188.05 0.0M
2023-08-07 194.00 194.50 186.50 187.55 0.0M
2023-08-04 194.45 194.95 187.50 189.85 0.0M
2023-08-03 193.00 194.75 189.30 191.50 0.0M
2023-08-02 199.45 199.45 190.10 192.75 0.0M
2023-08-01 192.95 201.30 192.55 197.10 0.0M
2023-07-31 190.05 204.80 186.05 193.40 0.1M
2023-07-28 190.00 192.60 185.30 187.25 0.0M
2023-07-27 189.00 192.95 186.05 189.20 0.0M
2023-07-26 190.05 192.35 187.00 187.95 0.0M
2023-07-25 199.00 199.00 189.00 190.00 0.0M
2023-07-24 206.00 206.80 196.25 197.40 0.0M
2023-07-21 200.75 208.95 200.05 201.60 0.0M
2023-07-20 209.00 211.40 202.80 204.30 0.1M
2023-07-19 188.50 205.00 186.10 202.70 0.2M
2023-07-18 184.00 194.30 180.80 186.75 0.1M
2023-07-17 184.00 184.70 179.30 183.95 0.0M
2023-07-14 181.90 182.75 179.40 182.05 0.0M
2023-07-13 182.75 182.75 178.15 179.85 0.0M
2023-07-12 184.50 184.75 178.75 180.10 0.0M
2023-07-11 172.00 182.90 171.30 181.20 0.1M
2023-07-10 170.00 173.90 169.35 172.05 0.0M
2023-07-07 172.00 172.95 167.05 171.05 0.0M
2023-07-06 170.55 172.80 165.55 172.00 0.0M
2023-07-05 172.00 173.85 169.80 171.20 0.0M
2023-07-04 172.30 173.00 160.00 170.80 0.0M
2023-07-03 175.05 176.05 171.10 172.30 0.0M
2023-06-30 173.00 176.85 171.40 175.05 0.0M
2023-06-28 170.75 174.05 169.20 173.55 0.0M
2023-06-27 167.00 172.85 167.00 169.15 0.0M
2023-06-26 172.35 172.35 167.10 168.05 0.0M
2023-06-23 171.10 173.45 168.60 169.95 0.0M
2023-06-22 174.50 175.05 171.10 171.90 0.0M
2023-06-21 171.55 175.45 169.00 173.25 0.0M
2023-06-20 172.45 172.50 168.65 169.55 0.0M
2023-06-19 170.75 172.70 167.90 170.20 0.0M
2023-06-16 171.65 173.80 170.00 170.65 0.0M
2023-06-15 173.80 175.55 168.95 171.40 0.0M
2023-06-14 177.70 177.70 172.00 172.35 0.0M
2023-06-13 171.00 174.35 170.10 171.15 0.0M
2023-06-12 176.60 176.60 167.10 171.20 0.0M
2023-06-09 177.70 177.80 173.25 174.30 0.0M
2023-06-08 176.60 178.45 175.25 176.10 0.0M
2023-06-07 176.65 178.45 175.50 176.10 0.0M
2023-06-06 178.85 178.85 173.55 176.00 0.0M
2023-06-05 179.65 181.00 174.10 175.25 0.0M
2023-06-02 168.30 180.00 165.35 177.05 0.1M
2023-06-01 171.35 173.20 168.00 169.20 0.0M
2023-05-31 170.30 174.45 168.90 171.35 0.0M
2023-05-30 176.55 176.55 171.60 172.05 0.0M
2023-05-29 173.00 177.80 173.00 176.55 0.0M
2023-05-26 177.40 179.95 173.35 174.70 0.0M
2023-05-25 183.25 183.25 176.55 177.15 0.0M
2023-05-24 183.00 188.00 182.30 185.05 0.0M
2023-05-23 184.10 188.90 184.00 185.55 0.0M
2023-05-22 189.50 189.50 184.25 185.30 0.0M
2023-05-19 192.00 192.00 184.40 186.00 0.0M
2023-05-18 191.50 193.40 187.10 188.55 0.0M
2023-05-17 185.50 192.85 184.00 189.80 0.1M
2023-05-16 186.00 188.00 183.55 184.95 0.0M
2023-05-15 183.95 183.95 180.00 180.45 0.0M
2023-05-12 182.60 184.00 181.00 181.65 0.0M
2023-05-11 185.50 185.50 180.35 182.60 0.0M
2023-05-10 182.00 184.70 181.15 183.85 0.0M
2023-05-09 185.75 187.50 182.00 182.80 0.0M
2023-05-08 181.80 186.50 181.80 183.10 0.0M
2023-05-05 185.00 186.50 181.10 181.60 0.0M
2023-05-04 179.15 188.35 179.15 184.40 0.0M
2023-05-03 182.05 184.95 177.50 179.15 0.0M
2023-05-02 179.05 185.85 178.30 182.25 0.0M
2023-04-28 188.80 190.90 182.00 183.15 0.1M
2023-04-27 203.00 204.95 183.95 188.80 0.1M
2023-04-26 200.50 205.00 197.70 198.15 0.0M
2023-04-25 195.00 204.00 190.80 197.70 0.1M
2023-04-24 186.85 197.90 186.85 193.10 0.1M
2023-04-21 178.00 184.00 170.15 182.50 0.1M
2023-04-20 165.00 184.90 159.50 176.75 0.1M
2023-04-19 159.80 167.05 157.10 162.90 0.0M
2023-04-18 158.85 160.40 157.10 159.75 0.0M
2023-04-17 158.10 160.00 155.15 157.00 0.0M
2023-04-13 158.95 160.90 157.10 158.60 0.0M
2023-04-12 165.75 165.80 159.00 160.00 0.0M
2023-04-11 163.00 167.90 161.10 165.15 0.0M
2023-04-10 156.00 164.50 156.00 161.15 0.0M
2023-04-06 142.45 158.65 140.50 156.80 0.1M
2023-04-05 140.00 144.00 140.00 142.45 0.0M
2023-04-03 136.00 142.00 135.35 140.95 0.0M
2023-03-31 132.20 138.00 132.20 135.00 0.0M
2023-03-29 135.25 137.35 131.70 132.85 0.0M
2023-03-28 135.05 136.20 132.00 135.40 0.0M
2023-03-27 139.10 139.10 131.80 133.15 0.1M
2023-03-24 138.05 140.95 137.05 139.10 0.0M
2023-03-23 137.50 139.70 137.20 138.50 0.0M
2023-03-22 136.60 138.95 136.60 137.05 0.0M
2023-03-21 141.90 142.00 134.00 136.60 0.0M
2023-03-20 137.65 142.45 135.00 140.10 0.0M
2023-03-17 138.85 139.70 135.55 137.65 0.0M
2023-03-16 139.05 140.20 136.05 136.80 0.0M
2023-03-15 143.05 144.20 139.80 140.10 0.0M
2023-03-14 141.15 147.50 138.80 140.95 0.0M
2023-03-13 144.05 144.20 138.25 139.15 0.0M
2023-03-10 144.80 145.20 142.20 143.10 0.0M
2023-03-09 147.30 147.70 144.05 144.75 0.0M
2023-03-08 147.90 147.95 145.30 146.55 0.0M
2023-03-06 152.00 152.00 145.10 146.00 0.0M
2023-03-03 148.50 151.95 145.25 148.35 0.0M
2023-03-02 148.90 150.25 145.25 148.50 0.0M
2023-03-01 144.55 150.00 142.15 147.75 0.0M
2023-02-28 144.25 145.90 141.10 142.45 0.0M
2023-02-27 146.70 148.65 140.85 142.15 0.0M
2023-02-24 148.05 149.70 146.35 146.70 0.0M
2023-02-23 145.30 148.75 144.40 146.05 0.0M
2023-02-22 149.90 149.90 142.25 144.15 0.0M
2023-02-21 149.05 150.80 146.05 146.65 0.0M
2023-02-20 150.00 153.45 148.10 148.85 0.0M
2023-02-17 154.50 155.00 148.35 149.60 0.0M
2023-02-16 149.15 158.45 148.30 152.80 0.0M
2023-02-15 153.00 153.00 145.35 147.05 0.0M
2023-02-14 150.25 153.00 150.25 150.60 0.0M
2023-02-13 152.85 152.85 148.15 150.35 0.0M
2023-02-10 158.00 158.00 152.00 152.85 0.0M
2023-02-09 148.35 162.00 146.05 158.35 0.0M
2023-02-08 146.85 149.05 144.10 146.20 0.0M
2023-02-07 150.30 152.50 145.05 146.85 0.0M
2023-02-06 152.20 155.45 150.00 150.40 0.0M
2023-02-03 151.95 153.50 149.00 151.10 0.0M
2023-02-02 152.70 154.40 149.25 149.80 0.0M
2023-02-01 161.00 162.25 152.20 152.70 0.0M
2023-01-31 146.15 163.75 146.15 159.15 0.0M
2023-01-30 148.35 152.40 147.25 148.50 0.0M
2023-01-27 154.55 154.55 147.65 149.95 0.0M
2023-01-25 154.50 154.50 150.00 150.45 0.0M
2023-01-24 157.15 157.15 151.80 152.55 0.0M
2023-01-23 156.50 158.90 152.10 154.10 0.0M
2023-01-20 152.20 160.00 150.80 156.55 0.0M
2023-01-19 154.80 155.05 151.15 153.10 0.0M
2023-01-18 150.70 155.85 149.00 153.15 0.0M
2023-01-17 150.50 153.85 149.70 151.90 0.0M
2023-01-16 157.00 157.00 150.15 151.10 0.0M
2023-01-13 147.90 162.00 146.10 158.40 0.0M
2023-01-12 149.95 150.35 145.50 147.55 0.0M
2023-01-11 156.40 156.40 148.60 150.40 0.1M
2023-01-10 162.00 166.00 154.05 154.95 0.0M
2023-01-09 139.95 166.65 139.95 161.85 0.1M
2023-01-06 143.70 143.70 138.00 138.90 0.0M
2023-01-05 137.05 144.95 137.05 142.60 0.0M
2023-01-04 137.55 139.20 135.85 138.65 0.0M
2023-01-03 140.00 140.05 136.95 137.55 0.1M
2023-01-02 139.95 141.50 138.80 140.05 0.0M