RDB Realty

RDB Realty & Infrastructure Ltd Historical Data

NSEBSE

₹46.23

(2.80%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	42.43	42.43	40.5	41.73	116	5,56,306	11,653
20-Aug-2025	42.96	42.96	40.76	42.18	80	3,63,703	8,202
21-Aug-2025	43.02	43.02	40.11	41.74	138	14,62,910	28,997
22-Aug-2025	41.99	41.99	40.1	40.61	160	7,89,267	16,728
25-Aug-2025	40.61	42.26	39.5	40.48	135	6,96,346	13,573
26-Aug-2025	40.48	41	38.46	38.66	257	27,89,192	64,429
28-Aug-2025	39	39	36.73	37.55	272	25,66,273	45,442
29-Aug-2025	38.44	38.44	36.26	37.01	96	2,38,457	5,245
01-Sep-2025	37.75	38.7	36.13	37.42	113	4,32,951	10,838
02-Sep-2025	38.46	38.46	36.24	37.38	158	3,62,897	6,804
03-Sep-2025	37.64	37.86	35.52	36.16	272	15,59,085	31,906
04-Sep-2025	36	36.97	35.5	35.91	129	4,67,621	10,100
05-Sep-2025	36.9	37.7	35	37.12	125	4,82,945	10,485
08-Sep-2025	38.86	38.97	37.7	38.91	135	4,61,337	10,286
09-Sep-2025	38.85	40.85	38.85	40.61	223	20,97,444	37,426
10-Sep-2025	40.5	42.64	40.5	42.34	261	22,04,202	41,162
11-Sep-2025	43	44.45	43	44.45	192	21,33,405	40,479
12-Sep-2025	45.56	46.67	44.5	44.96	222	29,83,105	58,230
15-Sep-2025	46.99	46.99	44.01	45.53	265	13,68,636	22,531
16-Sep-2025	45.62	45.62	43.7	44.29	150	8,07,858	12,844
17-Sep-2025	43.27	46	43.27	44.97	135	6,24,503	8,639
18-Sep-2025	45.9	47.21	45.26	46.23	146	12,29,665	14,945

RDB Realty: Related NEWS

No Record Found

Invest wise with Expert advice