Advertisement
Rushil Décor Limited (RUSHIL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 33.25 | 34.08 | 31.90 | 32.12 | 32.12 | 812,900 |
| Nov 13, 2024 | 34.10 | 35.24 | 33.01 | 33.26 | 33.26 | 442,990 |
| Nov 12, 2024 | 35.26 | 35.44 | 34.01 | 34.15 | 34.15 | 352,522 |
| Nov 11, 2024 | 36.55 | 36.87 | 34.56 | 35.26 | 35.26 | 517,822 |
| Nov 08, 2024 | 37.00 | 37.20 | 36.00 | 36.92 | 36.92 | 548,191 |
| Nov 07, 2024 | 37.54 | 37.54 | 36.33 | 36.79 | 36.79 | 640,791 |
| Nov 06, 2024 | 36.90 | 38.10 | 36.90 | 37.14 | 37.14 | 1,337,716 |
| Nov 05, 2024 | 36.30 | 38.30 | 36.30 | 36.94 | 36.94 | 1,064,353 |
| Nov 04, 2024 | 37.11 | 39.00 | 35.54 | 36.29 | 36.29 | 2,316,572 |
| Nov 01, 2024 | 37.50 | 37.90 | 37.00 | 37.11 | 37.11 | 1,373,111 |
| Oct 31, 2024 | 32.58 | 37.95 | 31.90 | 36.82 | 36.82 | 2,987,179 |
| Oct 30, 2024 | 31.68 | 32.49 | 31.33 | 32.34 | 32.34 | 277,347 |
| Oct 29, 2024 | 31.91 | 32.42 | 31.05 | 31.79 | 31.79 | 283,279 |
| Oct 28, 2024 | 31.00 | 32.47 | 30.05 | 32.07 | 32.07 | 597,037 |
| Oct 25, 2024 | 32.09 | 32.20 | 30.05 | 31.00 | 31.00 | 459,711 |
| Oct 24, 2024 | 32.29 | 32.94 | 31.81 | 32.04 | 32.04 | 273,189 |
| Oct 23, 2024 | 31.50 | 33.02 | 31.20 | 31.97 | 31.97 | 503,705 |
| Oct 22, 2024 | 33.24 | 34.00 | 31.10 | 31.49 | 31.49 | 925,443 |
| Oct 21, 2024 | 33.25 | 34.87 | 33.00 | 33.40 | 33.40 | 522,438 |
| Oct 18, 2024 | 32.90 | 33.35 | 32.02 | 32.74 | 32.74 | 359,811 |
| Oct 17, 2024 | 33.94 | 35.50 | 32.75 | 32.94 | 32.94 | 580,578 |
| Oct 16, 2024 | 33.99 | 34.45 | 33.40 | 33.85 | 33.85 | 391,432 |
| Oct 15, 2024 | 34.19 | 34.80 | 33.11 | 33.97 | 33.97 | 447,193 |
| Oct 14, 2024 | 34.25 | 35.35 | 33.80 | 34.14 | 34.14 | 523,694 |
| Oct 11, 2024 | 34.40 | 34.80 | 34.03 | 34.13 | 34.13 | 204,753 |
| Oct 10, 2024 | 34.34 | 34.98 | 33.65 | 34.24 | 34.24 | 278,580 |
| Oct 09, 2024 | 34.79 | 35.18 | 34.10 | 34.28 | 34.28 | 442,623 |
| Oct 08, 2024 | 32.75 | 34.19 | 32.50 | 33.94 | 33.94 | 586,273 |
| Oct 07, 2024 | 35.60 | 35.85 | 31.65 | 32.56 | 32.56 | 1,399,697 |
| Oct 04, 2024 | 35.60 | 36.33 | 35.00 | 35.21 | 35.21 | 464,978 |
| Oct 03, 2024 | 35.49 | 36.80 | 34.66 | 35.79 | 35.79 | 899,762 |
| Oct 01, 2024 | 35.90 | 36.70 | 35.60 | 36.17 | 36.17 | 569,632 |
| Sep 30, 2024 | 35.80 | 36.80 | 35.59 | 35.98 | 35.98 | 844,107 |
| Sep 27, 2024 | 36.27 | 37.48 | 35.65 | 35.82 | 35.82 | 974,245 |
| Sep 26, 2024 | 37.20 | 37.23 | 35.91 | 36.27 | 36.27 | 501,444 |
| Sep 25, 2024 | 37.14 | 37.49 | 36.51 | 36.87 | 36.87 | 527,125 |
| Sep 24, 2024 | 37.81 | 38.32 | 36.94 | 37.10 | 37.10 | 675,231 |
| Sep 23, 2024 | 38.96 | 39.95 | 37.11 | 37.80 | 37.80 | 2,577,343 |
| Sep 20, 2024 | 35.42 | 39.85 | 34.00 | 38.55 | 38.55 | 6,235,841 |
| Sep 19, 2024 | 36.35 | 36.59 | 34.48 | 34.92 | 34.92 | 989,071 |
| Sep 18, 2024 | 36.93 | 36.99 | 35.61 | 36.15 | 36.15 | 424,729 |
| Sep 17, 2024 | 37.30 | 37.30 | 36.18 | 36.55 | 36.55 | 732,121 |
| Sep 16, 2024 | 37.60 | 37.60 | 36.72 | 36.89 | 36.89 | 613,729 |
| Sep 13, 2024 | 37.80 | 37.90 | 36.81 | 37.31 | 37.31 | 820,167 |
| Sep 13, 2024 | 0.1 Dividend | |||||
| Sep 12, 2024 | 35.80 | 37.99 | 35.80 | 37.39 | 37.29 | 1,809,704 |
| Sep 11, 2024 | 36.55 | 36.70 | 35.63 | 35.80 | 35.70 | 555,630 |
| Sep 10, 2024 | 36.90 | 37.00 | 36.00 | 36.40 | 36.30 | 736,453 |
| Sep 09, 2024 | 35.95 | 36.40 | 35.51 | 36.06 | 35.96 | 738,553 |
| Sep 06, 2024 | 36.76 | 36.94 | 35.70 | 36.05 | 35.95 | 873,147 |
| Sep 05, 2024 | 36.93 | 37.03 | 36.44 | 36.64 | 36.54 | 535,657 |
| Sep 04, 2024 | 36.20 | 37.04 | 36.20 | 36.58 | 36.48 | 459,327 |
| Sep 03, 2024 | 37.75 | 37.79 | 36.32 | 36.91 | 36.81 | 606,080 |
| Sep 02, 2024 | 36.44 | 37.70 | 35.80 | 37.25 | 37.15 | 1,544,995 |
| Aug 30, 2024 | 36.40 | 36.60 | 35.70 | 35.90 | 35.80 | 806,271 |
| Aug 29, 2024 | 36.95 | 37.15 | 36.00 | 36.20 | 36.10 | 831,758 |
| Aug 28, 2024 | 37.70 | 38.25 | 36.30 | 36.55 | 36.45 | 1,151,579 |
| Aug 27, 2024 | 38.50 | 38.50 | 37.35 | 37.60 | 37.50 | 860,640 |
| Aug 26, 2024 | 39.20 | 39.40 | 37.85 | 38.20 | 38.10 | 1,824,498 |
| Aug 23, 2024 | 37.65 | 39.45 | 37.25 | 38.70 | 38.60 | 2,476,393 |
| Aug 22, 2024 | 38.45 | 39.00 | 37.40 | 37.55 | 37.45 | 1,189,187 |
| Aug 21, 2024 | 37.95 | 39.45 | 37.70 | 38.45 | 38.35 | 2,474,789 |
| Aug 20, 2024 | 38.50 | 38.70 | 36.95 | 37.55 | 37.45 | 2,389,259 |
| Aug 19, 2024 | 34.50 | 39.00 | 34.50 | 38.35 | 38.25 | 5,635,135 |
| Aug 16, 2024 | 36.05 | 36.35 | 33.85 | 34.30 | 34.21 | 1,856,092 |
| Aug 14, 2024 | 36.60 | 37.25 | 34.80 | 35.60 | 35.50 | 3,042,229 |
| Aug 13, 2024 | 39.80 | 40.45 | 35.90 | 36.10 | 36.00 | 4,260,278 |
| Aug 12, 2024 | 42.00 | 42.25 | 39.00 | 39.70 | 39.59 | 4,578,694 |
| Aug 09, 2024 | 38.90 | 45.45 | 37.40 | 43.85 | 43.73 | 9,115,778 |
| Aug 09, 2024 | 10:1 Stock Split | |||||
| Aug 08, 2024 | 38.49 | 39.40 | 38.06 | 38.69 | 38.59 | 8,629,680 |
| Aug 07, 2024 | 37.70 | 38.40 | 37.31 | 38.02 | 37.92 | 4,612,790 |
| Aug 06, 2024 | 36.69 | 38.05 | 35.89 | 37.27 | 37.17 | 4,958,890 |
| Aug 05, 2024 | 37.60 | 37.60 | 35.73 | 36.08 | 35.99 | 5,666,680 |
| Aug 02, 2024 | 35.10 | 38.49 | 34.86 | 37.46 | 37.35 | 15,169,790 |
| Aug 01, 2024 | 36.20 | 36.37 | 34.91 | 35.14 | 35.05 | 6,415,860 |
| Jul 31, 2024 | 35.40 | 35.49 | 34.80 | 35.37 | 35.27 | 1,962,550 |
| Jul 30, 2024 | 35.29 | 36.00 | 34.85 | 34.92 | 34.82 | 3,783,350 |
| Jul 29, 2024 | 37.19 | 37.35 | 34.91 | 35.12 | 35.02 | 3,902,680 |
| Jul 26, 2024 | 35.00 | 35.10 | 34.63 | 34.74 | 34.65 | 926,360 |
| Jul 25, 2024 | 35.49 | 36.10 | 34.66 | 34.92 | 34.82 | 1,751,960 |
| Jul 24, 2024 | 34.93 | 36.60 | 34.80 | 35.49 | 35.40 | 5,186,320 |
| Jul 23, 2024 | 34.88 | 35.90 | 33.22 | 34.93 | 34.84 | 2,209,510 |
| Jul 22, 2024 | 33.60 | 35.00 | 33.24 | 34.74 | 34.64 | 1,377,730 |
| Jul 19, 2024 | 34.51 | 34.79 | 33.50 | 33.65 | 33.56 | 955,240 |
| Jul 18, 2024 | 35.30 | 35.50 | 33.84 | 34.34 | 34.25 | 1,229,060 |
| Jul 16, 2024 | 35.24 | 35.70 | 34.76 | 34.97 | 34.88 | 1,453,860 |
| Jul 15, 2024 | 35.00 | 35.00 | 34.40 | 34.83 | 34.74 | 860,620 |
| Jul 12, 2024 | 35.01 | 35.34 | 34.71 | 34.85 | 34.76 | 896,740 |
| Jul 11, 2024 | 35.99 | 35.99 | 34.88 | 34.95 | 34.86 | 1,008,840 |
| Jul 10, 2024 | 36.47 | 36.50 | 34.54 | 35.63 | 35.53 | 1,490,550 |
| Jul 09, 2024 | 37.40 | 37.40 | 35.90 | 36.10 | 36.01 | 3,592,190 |
| Jul 08, 2024 | 35.53 | 37.10 | 34.60 | 35.92 | 35.82 | 7,069,910 |
| Jul 05, 2024 | 34.90 | 35.00 | 34.19 | 34.39 | 34.30 | 1,000,130 |
| Jul 04, 2024 | 35.35 | 35.40 | 34.33 | 34.86 | 34.77 | 865,680 |
| Jul 03, 2024 | 34.87 | 35.10 | 34.13 | 35.00 | 34.91 | 1,128,680 |
| Jul 02, 2024 | 34.81 | 35.00 | 33.82 | 34.56 | 34.47 | 962,900 |
| Jul 01, 2024 | 34.81 | 35.30 | 34.30 | 34.64 | 34.55 | 1,570,480 |
| Jun 28, 2024 | 33.90 | 34.96 | 33.20 | 34.65 | 34.55 | 1,778,090 |
| Jun 27, 2024 | 34.80 | 35.00 | 33.50 | 33.97 | 33.87 | 770,090 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.