Rdb Rasayans Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
02-04-2026 Thursday	BSE Sensex : 73,319.55 +185.23 +0.25%		NSE Nifty 50 : 22,713.10 +33.70 +0.15%		USD - INR 1 $ = Rs 93.15	Find Stock
Company:	Rdb Rasayans Ltd		MCap (aprox) 283 Crores	Symbol : 533608	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.8%		-4.0%	-12.4%	-2.6%	30.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
02-04-26	Thu	160	-6.6	21.71k	-4.0%
01-04-26	Wed	166.6	6.9	8.46k	4.3%	Data Update : 8 PM
30-03-26	Mon	159.7	-5.65	28.21k	-3.4%	02-04-26 : 160
27-03-26	Fri	165.35	1.05	24.17k	0.6%
25-03-26	Wed	164.3	-0.45	12.88k	-0.3%	Compared to  :  20-03-26 168
24-03-26	Tue	164.75	-2.9	21.47k	-1.7%
23-03-26	Mon	167.65		5.08k	-0.2%	7 Days %
20-03-26	Fri	168	-2.5	14.3k	1.2%	-4.8%
19-03-26	Thu	170.5	-0.95	29.21k	3.4%
18-03-26	Wed	171.45	0.4	10.64k	-0.6%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					1 Month %
13-03-26	Fri
12-03-26	Thu					.
11-03-26	Wed					Compared to  :  02-02-26 166.6
10-03-26	Tue
09-03-26	Mon					2 Months %
06-03-26	Fri					-4.0%
05-03-26	Thu
04-03-26	Wed					Compared to  :  02-01-26 182.65
02-03-26	Mon
27-02-26	Fri	171.05	8.75	27.52k	5.4%	3 Months %
26-02-26	Thu	162.3	-0.4	1.64k	-0.2%	-12.4%
25-02-26	Wed	162.7	1.6	8.8k	1.0%
24-02-26	Tue	161.1	-1.55	5.88k	-1.0%	Compared to  :  03-10-25 164.25
23-02-26	Mon	162.65	2.2	1.92k	1.4%
20-02-26	Fri	160.45	0.1	27.21k	0.1%	6 Months %
19-02-26	Thu	160.35	2	3.99k	1.3%	-2.6%
18-02-26	Wed	158.35	-3.25	3.17k	-2.0%
17-02-26	Tue	161.6	0.35	21.42k	0.2%	Compared to  :  02-04-25 122.95
16-02-26	Mon	161.25	1.3	18.39k	0.8%
13-02-26	Fri	159.95	-1.45	7.83k	-0.9%	1 year %
12-02-26	Thu	161.4	0.75	785	0.5%	30.1%
11-02-26	Wed	160.65	-11.6	16.06k	-6.7%
10-02-26	Tue	172.25	-0.45	7.53k	-0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-02-26	Mon	172.7	7.3	5.59k	4.4%
06-02-26	Fri	165.4	-2	5.2k	-1.2%
05-02-26	Thu	167.4	-1.65	2.55k	-1.0%
04-02-26	Wed	169.05	-1.75	3.23k	-1.0%
03-02-26	Tue	170.8	4.2	5.64k	2.5%
02-02-26	Mon	166.6	6.45	3.11k	4.0%
01-02-26	Sun	160.15	-1.6	5.03k	-1.0%
30-01-26	Fri	161.75	-4.4	16.76k	-2.6%
29-01-26	Thu	166.15	-6.65	8.84k	-3.8%
28-01-26	Wed	172.8	0.5	6.81k	0.3%
27-01-26	Tue	172.3	-0.9	8.37k	-0.5%
23-01-26	Fri	173.2	-4.8	940	-2.7%
22-01-26	Thu	178	10.1	5.77k	6.0%
21-01-26	Wed	167.9	-5.4	9.22k	-3.1%
20-01-26	Tue	173.3	-10.7	17.66k	-5.8%
19-01-26	Mon	184	-1.2	9.26k	-0.6%
16-01-26	Fri	185.2	0.45	48.94k	0.2%
14-01-26	Wed	184.75	2.1	19.59k	1.1%
13-01-26	Tue	182.65	-1.65	37.31k	-0.9%
12-01-26	Mon	184.3	2.55	50.21k	1.4%
09-01-26	Fri	181.75	-6.7	55.8k	-3.6%
08-01-26	Thu	188.45	4.8	87.35k	2.6%
07-01-26	Wed	183.65	2.25	178.65k	1.2%
06-01-26	Tue	181.4	-0.35	8.86k	-0.2%
05-01-26	Mon	181.75	-0.9	61.91k	-0.5%
02-01-26	Fri	182.65	1.25	23.42k	0.7%
01-01-26	Thu	181.4	-0.9	20.96k	-0.5%
31-12-25	Wed	182.3	1.45	40.37k	0.8%
30-12-25	Tue	180.85	0.2	35.86k	0.1%
29-12-25	Mon	180.65	4.4	122.88k	2.5%
26-12-25	Fri	176.25	-0.7	58.54k	-0.4%
24-12-25	Wed	176.95	5.8	70.35k	3.4%
23-12-25	Tue	171.15	-4.8	22.39k	-2.7%
22-12-25	Mon	175.95	4.05	76.88k	2.4%
19-12-25	Fri	171.9	1	8.59k	0.6%
18-12-25	Thu	170.9	7.8	61.12k	4.8%
17-12-25	Wed	163.1	1.35	2.18k	0.8%
16-12-25	Tue	161.75	-5.05	7.33k	-3.0%
15-12-25	Mon	166.8	2.85	7.42k	1.7%
12-12-25	Fri	163.95	-0.25	15.99k	-0.2%
11-12-25	Thu	164.2	2.75	24.46k	1.7%
10-12-25	Wed	161.45	4.7	40.75k	3.0%
09-12-25	Tue	156.75	0.6	7.48k	0.4%
08-12-25	Mon	156.15	-3.75	6.68k	-2.3%
05-12-25	Fri	159.9	-0.05	4.09k	0.0%
04-12-25	Thu	159.95	-0.7	2.67k	-0.4%
03-12-25	Wed	160.65	-0.25	5.46k	-0.2%
02-12-25	Tue	160.9	0.75	3.03k	0.5%
01-12-25	Mon	160.15	0.1	11.37k	0.1%
28-11-25	Fri	160.05	2.55	2.24k	1.6%
27-11-25	Thu	157.5	-3.05	1.32k	-1.9%
26-11-25	Wed	160.55	3.3	1.72k	2.1%
25-11-25	Tue	157.25	-0.75	1.58k	-0.5%
24-11-25	Mon	158	-3.65	8.7k	-2.3%
21-11-25	Fri	162.65	-1.5	4.03k	-0.9%
20-11-25	Thu	161.65	-1	1.26k	-0.6%
19-11-25	Wed	164.15	1.85	2.64k	1.1%
18-11-25	Tue	162.3	2.35	14.54k	1.5%
17-11-25	Mon	159.95	8.6	23.95k	5.7%
14-11-25	Fri	151.35	1.35	3.23k	0.9%
13-11-25	Thu	150	-0.15	3.28k	-0.1%
12-11-25	Wed	150.15	-3.8	3.85k	-2.5%
11-11-25	Tue	153.95	-1.05	7.79k	-0.7%
10-11-25	Mon	155	0.8	21.96k	0.5%
07-11-25	Fri	154.2	0.9	4.18k	0.6%
06-11-25	Thu	157.1	-0.05	4.64k	0.0%
04-11-25	Tue	153.3	-3.8	4.29k	-2.4%
03-11-25	Mon	157.15	0.05	9.43k	0.0%
31-10-25	Fri	157.1	3.05	17.29k	2.0%
30-10-25	Thu	154.05	-3.5	5.35k	-2.2%
29-10-25	Wed	157.55	0.2	3.21k	0.1%
28-10-25	Tue	157.35	1.35	1.34k	0.9%
27-10-25	Mon	156	-2.75	9.27k	-1.7%
24-10-25	Fri	158.75	0.75	2.31k	0.5%
23-10-25	Thu	158	-2.7	5.5k	-1.7%
21-10-25	Tue	160.7	0.45	2.08k	0.3%
20-10-25	Mon	160.25	-3.1	4.41k	-1.9%
17-10-25	Fri	163.35	-1.6	6.98k	-1.0%
16-10-25	Thu	164.95	2.45	29.91k	1.5%
15-10-25	Wed	162.5	-2.15	1.71k	-1.3%
14-10-25	Tue	164.65	-3.25	6.6k	-1.9%
13-10-25	Mon	167.9	1.5	27.15k	0.9%
10-10-25	Fri	166.4	-0.35	5.6k	-0.2%
09-10-25	Thu	166	-2.35	3.99k	-1.4%
08-10-25	Wed	166.75	0.75	8.94k	0.5%
07-10-25	Tue	168.35	0.85	14.58k	0.5%
06-10-25	Mon	167.5	3.25	19.33k	2.0%
03-10-25	Fri	164.25	3.1	4.39k	1.9%
01-10-25	Wed	161.15	-5.6	12.14k	-3.4%
30-09-25	Tue	166.75	0.85	4.13k	0.5%
29-09-25	Mon	165.9	1.25	6.27k	0.8%
26-09-25	Fri	164.65	0.5	7.39k	0.3%
25-09-25	Thu	164.15	-2.15	5.89k	-1.3%
24-09-25	Wed	166.3	1.25	14.18k	0.8%
23-09-25	Tue	165.05	-1.95	2.47k	-1.2%
22-09-25	Mon	167.35	-3.65	2.33k	-2.1%
19-09-25	Fri	167	-0.35	5.24k	-0.2%
18-09-25	Thu	171	0.95	22.05k	0.6%
17-09-25	Wed	170.05	5.2	15.2k	3.2%
16-09-25	Tue	164.85	0.45	11.1k	0.3%
15-09-25	Mon	164.4	3.9	8.18k	2.4%
12-09-25	Fri	160.5	0.65	1.85k	0.4%
11-09-25	Thu	159.85	-1	2.35k	-0.6%
10-09-25	Wed	160.85	-2.3	2.91k	-1.4%
09-09-25	Tue	163.15	1.1	2.79k	0.7%
08-09-25	Mon	162.05	-0.05	2.13k	0.0%
05-09-25	Fri	162.1	-0.85	3.86k	-0.5%
04-09-25	Thu	162.95	0.45	7.24k	0.3%
03-09-25	Wed	162.5	-0.5	8.01k	-0.3%
02-09-25	Tue	163	0.2	1.68k	0.1%
01-09-25	Mon	162.8	4.65	2.97k	2.9%
29-08-25	Fri	158.15	-1.95	1.29k	-1.2%
28-08-25	Thu	160.1	-2.15	2.43k	-1.3%
26-08-25	Tue	162.25	-2.75	1.73k	-1.7%
25-08-25	Mon	165	3.85	3.16k	2.4%
22-08-25	Fri	161.15	-1.25	4.36k	-0.8%
21-08-25	Thu	162.4	3.15	1.56k	2.0%
20-08-25	Wed	159.25	-3.4	5.84k	-2.1%
19-08-25	Tue	160.65	-7.55	9.01k	-4.5%
18-08-25	Mon	162.65	2	11.08k	1.2%
14-08-25	Thu	168.2	-0.45	3.05k	-0.3%
13-08-25	Wed	168.65	-0.7	3.32k	-0.4%
12-08-25	Tue	169.35	-0.1	1.31k	-0.1%
11-08-25	Mon	169.45	4.1	1.99k	2.5%
08-08-25	Fri	165.35	-7	4.42k	-4.1%
07-08-25	Thu	172.35	0.65	6.01k	0.4%
06-08-25	Wed	171.7	0.2	4.63k	0.1%
05-08-25	Tue	171.5	-1.35	4.22k	-0.8%
04-08-25	Mon	172.85	0.95	5.62k	0.6%
01-08-25	Fri	171.9	-1.75	13.62k	-1.0%
31-07-25	Thu	173.65	1	13.94k	0.6%
30-07-25	Wed	172.65	4.45	26.05k	2.6%
29-07-25	Tue	168.2	-3.5	17.18k	-2.0%
28-07-25	Mon	171.7	5.55	33.09k	3.3%
25-07-25	Fri	166.15	3.35	10.16k	2.1%
24-07-25	Thu	162.8	0.2	14.89k	0.1%
23-07-25	Wed	162.6	-2.55	13.95k	-1.5%
22-07-25	Tue	165.15	2.55	5.02k	1.6%
21-07-25	Mon	162.6	1.3	5.11k	0.8%
18-07-25	Fri	161.3	-1.2	13.74k	-0.7%
17-07-25	Thu	162.5	0.85	3.56k	0.5%
16-07-25	Wed	161.65	1.15	6.45k	0.7%
15-07-25	Tue	160.5	1.05	10.33k	0.7%
14-07-25	Mon	159.45	-3.9	14.32k	-2.4%
11-07-25	Fri	163.35	-0.5	5.97k	-0.3%
10-07-25	Thu	163.85	0.7	7.49k	0.4%
09-07-25	Wed	163.15	0.9	9.64k	0.6%
08-07-25	Tue	162.25	2	14.17k	1.2%
07-07-25	Mon	160.25	-3.55	4.61k	-2.2%
04-07-25	Fri	163.8	-1.35	4.31k	-0.8%
03-07-25	Thu	165.15	-6.25	4.05k	-3.6%
02-07-25	Wed	171.4	0.55	3.31k	0.3%
01-07-25	Tue	170.85	0.65	2.76k	0.4%
30-06-25	Mon	170.2	-3.05	8.14k	-1.8%
27-06-25	Fri	173.25	-0.7	6.64k	-0.4%
26-06-25	Thu	173.95	2.95	10.46k	1.7%
25-06-25	Wed	171	-0.1	4.01k	-0.1%
24-06-25	Tue	170	-4.75	5.28k	-2.7%
23-06-25	Mon	171.1	1.1	7.49k	0.6%
20-06-25	Fri	174.75	-0.05	15.78k	0.0%
19-06-25	Thu	174.8	7.15	31.74k	4.3%
18-06-25	Wed	167.65	-4.1	33.61k	-2.4%
17-06-25	Tue	171.75	7.15	36.97k	4.3%
16-06-25	Mon	164.6	-3.45	14.51k	-2.1%
13-06-25	Fri	168.05	2.95	47.12k	1.8%
12-06-25	Thu	168.65	-5	29.49k	-2.9%
11-06-25	Wed	165.1	-3.55	12.79k	-2.1%
10-06-25	Tue	173.65	22.6	117.47k	15.0%
09-06-25	Mon	151.05	-4.3	11.55k	-2.8%
06-06-25	Fri	155.35	2.9	26.75k	1.9%
05-06-25	Thu	152.45	3.15	65.14k	2.1%
04-06-25	Wed	149.3	5.8	61.63k	4.0%
03-06-25	Tue	143.5	15.5	81.01k	12.1%
02-06-25	Mon	128	-0.05	2.46k	0.0%
30-05-25	Fri	128.6	-0.8	2.73k	-0.6%
29-05-25	Thu	128.05	-0.55	3.53k	-0.4%
28-05-25	Wed	129.4	0.2	12.08k	0.2%
27-05-25	Tue	129.2	1.4	3.9k	1.2%
26-05-25	Mon	118.9	10.3	40.15k	8.7%
23-05-25	Fri	117.5	-0.2	1.13k	-0.2%
22-05-25	Thu	117.7	0.7	1.71k	0.6%
21-05-25	Wed	117	0.25	872	0.2%
20-05-25	Tue	116.75	-6.1	7.98k	-5.0%
19-05-25	Mon	122.85	1.9	3.75k	1.6%
16-05-25	Fri	120.95	1.15	6.16k	1.0%
15-05-25	Thu	119.8	2.65	6k	2.3%
14-05-25	Wed	117.15	4.05	8.47k	3.6%
13-05-25	Tue	113.1	0.6	6.09k	0.5%
12-05-25	Mon	100.8	-1	16.74k	-1.0%
09-05-25	Fri	112.5	11.7	15.8k	11.6%
08-05-25	Thu	101.8	-2.9	9.66k	-2.8%
07-05-25	Wed	104.7	-4.3	27.68k	-3.9%
06-05-25	Tue	109	-3.9	6.07k	-3.5%
05-05-25	Mon	112.9	-1.95	9.03k	-1.7%
02-05-25	Fri	114.85	-0.65	3.02k	-0.6%
30-04-25	Wed	115.5	-5.7	23.36k	-4.7%
29-04-25	Tue	121.2	-0.1	4.24k	-0.1%
28-04-25	Mon	121.3	1.7	6.2k	1.4%
25-04-25	Fri	119.6	-5.45	6.03k	-4.4%
24-04-25	Thu	125.05	-0.8	3.48k	-0.6%
23-04-25	Wed	125.85	-4.3	3.66k	-3.3%
22-04-25	Tue	130.15	7.2	19.82k	5.9%
21-04-25	Mon	122.95	1.2	5.41k	1.0%
17-04-25	Thu	121.75	-1.2	6.19k	-1.0%
16-04-25	Wed	122.95	3	7.49k	2.5%
15-04-25	Tue	119.95	1.05	7.19k	0.9%
11-04-25	Fri	118.9	-0.15	4.29k	-0.1%
09-04-25	Wed	119.05	6.75	12.14k	6.0%
08-04-25	Tue	112.3	5.45	8.98k	5.1%
07-04-25	Mon	106.85	-13.05	17.98k	-10.9%
04-04-25	Fri	119.9	-0.4	11.35k	-0.3%
03-04-25	Thu	120.3	1.15	8.46k	1.0%
02-04-25	Wed	122.95	2.55	5.17k	2.1%
01-04-25	Tue	119.15	-3.8	10.07k	-3.1%
28-03-25	Fri	120.4	-1.3	14.53k	-1.1%