RDB Realty

RDB Realty & Infrastructure Ltd Historical Data

NSEBSE

₹68.71

(-2.18%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	56.9	58.8	55.75	58.02	2,009	19,19,33,365	17,14,086
26-Dec-2025	58.45	62.75	58.1	61.11	2,500	24,02,44,778	22,46,071
29-Dec-2025	62	63.1	61.25	61.61	1,671	18,82,08,855	20,65,909
30-Dec-2025	63	63	61.75	62.35	663	3,85,14,911	2,74,189
31-Dec-2025	62.35	63.5	62.25	62.87	1,050	17,59,79,006	18,83,381
01-Jan-2026	63.99	66.25	63	65.01	1,051	8,44,53,197	8,39,167
02-Jan-2026	68	69.1	64.8	67.37	2,081	21,61,40,268	22,52,913
05-Jan-2026	68.1	69.79	59.2	67.81	2,297	23,58,74,580	21,29,898
06-Jan-2026	67.85	70.4	66.1	69.42	1,241	11,17,68,503	11,30,632
07-Jan-2026	71	71.5	68.5	69.97	1,740	12,18,58,205	11,08,829
08-Jan-2026	71.29	71.29	69.13	70.51	1,955	8,03,47,852	7,34,593
09-Jan-2026	71.8	71.8	69.11	70.89	2,018	10,50,60,205	10,30,284
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

RDB Realty: Related NEWS

No Record Found

Invest wise with Expert advice