RDB Realty

RDB Realty & Infrastructure Ltd Historical Data

NSEBSE

₹67.9

(-1.75%)

Feb 10, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	71.1	71.9	69.1	71.1	8,891	8,74,73,510	8,53,182
13-Jan-2026	71.1	73.9	70.25	72.89	7,198	16,23,44,238	15,54,980
14-Jan-2026	87.07	87.46	75.04	86.77	13,203	86,39,63,088	54,78,945
16-Jan-2026	87.1	91.89	82	86.06	3,167	19,83,40,032	17,25,834
19-Jan-2026	86.5	89.8	84	85.96	2,125	7,68,17,118	6,64,854
20-Jan-2026	86	86.9	68.77	73.35	3,365	17,51,28,776	14,11,762
21-Jan-2026	73.4	76	58.75	60.91	3,672	8,53,10,465	5,98,805
22-Jan-2026	61.5	71.75	61.1	70.24	2,736	5,48,84,562	5,44,008
23-Jan-2026	72.7	72.7	65.25	68.71	5,419	3,98,06,492	3,65,034
27-Jan-2026	69.7	71.7	64.35	65.63	1,188	3,19,99,871	3,22,919
28-Jan-2026	64	69	64	66.79	874	1,96,82,689	1,98,758
29-Jan-2026	69.82	69.82	65.36	66.19	2,037	2,22,14,612	2,70,225
30-Jan-2026	66.95	68	64.05	66.35	1,624	94,88,710	81,186
01-Feb-2026	67.68	68.2	64.81	66.04	896	1,23,33,148	1,65,182
02-Feb-2026	66.04	68	59.1	64.06	886	1,49,57,528	1,70,963
03-Feb-2026	68.1	68.1	63	64.18	596	92,45,579	1,06,092
04-Feb-2026	65.38	66.98	63.9	64.95	881	4,02,90,862	4,55,621
05-Feb-2026	65.68	67	65.29	66.38	484	2,02,39,128	2,41,880
06-Feb-2026	67.5	69.5	66.98	69.11	648	1,80,55,956	2,15,542
09-Feb-2026	72	72	68.32	69.07	735	1,60,38,035	1,80,497
10-Feb-2026	69.5	70.5	67.05	67.9	885	1,91,93,592	2,52,311

RDB Realty: Related NEWS

No Record Found

Invest wise with Expert advice