RDB Realty

RDB Realty & Infrastructure Ltd Historical Data

NSEBSE

₹49.48

(8.32%)

Dec 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Nov-2025	49.57	49.57	46.5	47.21	178	11,44,570	16,459
19-Nov-2025	47.21	51.93	45.9	51.19	305	47,70,977	81,964
20-Nov-2025	51.51	51.89	50	50.21	103	6,53,102	10,305
21-Nov-2025	50	53	48.6	49.4	107	15,10,859	27,714
24-Nov-2025	48	50	46.5	47.12	123	17,34,658	33,693
25-Nov-2025	48.74	48.74	45.8	46.11	87	8,94,642	16,852
26-Nov-2025	45.11	50	45.11	47.67	133	13,53,219	19,728
27-Nov-2025	47.67	47.89	46.5	46.97	82	4,29,249	6,854
28-Nov-2025	46.2	50.4	46	48.32	192	18,28,387	25,050
01-Dec-2025	47.1	50.5	46.28	48.6	255	29,91,562	55,119
02-Dec-2025	48.6	49.99	47.25	48.03	72	2,54,415	3,545
03-Dec-2025	48	48.7	47.31	47.68	58	2,62,325	3,302
04-Dec-2025	47.68	48.79	46.5	46.77	63	2,41,093	2,659
05-Dec-2025	48.25	51.5	46.57	50.82	270	64,58,927	1,02,407
08-Dec-2025	50.82	50.82	47.62	47.81	80	12,51,508	22,396
09-Dec-2025	46.25	50.66	46.25	49.39	87	10,04,593	19,658
10-Dec-2025	50.4	50.4	47.6	48.13	85	9,42,152	14,311
11-Dec-2025	48.13	49.18	45.61	46.32	87	8,12,698	16,130
12-Dec-2025	46.2	48.6	46.2	47.01	54	3,82,107	6,903
15-Dec-2025	47.85	47.85	45.5	46.68	65	2,54,961	4,298
16-Dec-2025	47.45	47.45	45.25	45.63	46	1,81,847	3,120
17-Dec-2025	45.64	46.99	45.41	45.68	50	2,34,859	4,424
18-Dec-2025	45.68	50	45.51	49.48	83	28,92,684	57,937

RDB Realty: Related NEWS

No Record Found

Invest wise with Expert advice