RDB Rasayans Share Price History

RDB Rasayans

CMP as on19-Jan-21 15:32

₹ 55.05
1.1 2.04%

Open

₹ 54.50

Turnover (lac)

₹ 2

Prev. Close

₹ 53.95

Day's Vol (shares)

₹ 10,864

Day's Range

₹ 54.50
₹ 57.00

RDB Rasayans Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Jan-2021 54.50 57 54.50 55.40 95 0.61 6,795 2.50 0.85
18-Jan-2021 59 59 52.40 54 164 0.81 11,277 6.60 -5.10
15-Jan-2021 59.50 59.50 56.10 57.30 66 0.31 4,833 3.45 -2.30
14-Jan-2021 58 59 56 57.20 85 0.37 3,843 3 -0.90
13-Jan-2021 60.90 61.10 55 57.20 212 2.17 28,661 6.10 -3.70
12-Jan-2021 62.10 62.10 58 59.30 194 1.56 20,155 4.10 -2.80
11-Jan-2021 62.90 63 59.10 59.70 294 3.56 42,232 3.85 -3.20
08-Jan-2021 59.50 61 56.40 59.40 572 5.69 66,467 4.60 -0.10
07-Jan-2021 55 59.70 55 57.50 760 5.63 42,056 4.70 2.45
06-Jan-2021 55.10 59 54 54.30 255 1.41 19,262 5 -0.80
05-Jan-2021 54 59.40 52.60 57.70 368 2.74 34,392 6.80 3.70
04-Jan-2021 57 57.90 53.50 54.60 340 2.62 39,329 4.40 -2.50
01-Jan-2021 50.30 57.90 50.20 56.10 507 5.84 87,315 7.75 5.75
31-Dec-2020 49.60 51.70 49.60 50.10 101 0.70 10,642 2.10 0.45
30-Dec-2020 52.20 52.20 49.90 50.40 89 0.59 7,542 2.35 -1.80
29-Dec-2020 52.90 52.90 49.80 50.40 175 0.87 11,923 3.15 -2.60
28-Dec-2020 52 52 49.60 51 121 0.52 6,857 2.45 -1.10
24-Dec-2020 49.90 51 48.50 50 136 0.63 9,664 2.50 0.10
23-Dec-2020 43.10 49.90 43 48.10 102 0.41 5,701 6.90 5
22-Dec-2020 45 45.80 42.20 45.70 95 0.82 15,359 3.60 0.75
21-Dec-2020 50.50 50.50 42 44.10 175 0.96 17,627 8.45 -6.40