NSE - Delayed Quote INR

Rushil Décor Limited (RUSHIL.NS)

Compare
32.12 -1.14 (-3.43%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
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 8, 2024 37.00 37.20 36.00 36.92 36.92 548,191
Nov 7, 2024 37.54 37.54 36.33 36.79 36.79 640,791
Nov 6, 2024 36.90 38.10 36.90 37.14 37.14 1,337,716
Nov 5, 2024 36.30 38.30 36.30 36.94 36.94 1,064,353
Nov 4, 2024 37.11 39.00 35.54 36.29 36.29 2,316,572
Nov 1, 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 9, 2024 34.79 35.18 34.10 34.28 34.28 442,623
Oct 8, 2024 32.75 34.19 32.50 33.94 33.94 586,273
Oct 7, 2024 35.60 35.85 31.65 32.56 32.56 1,399,697
Oct 4, 2024 35.60 36.33 35.00 35.21 35.21 464,978
Oct 3, 2024 35.49 36.80 34.66 35.79 35.79 899,762
Oct 1, 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 0.10 Dividend
Sep 13, 2024 37.80 37.90 36.81 37.31 37.31 820,167
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 9, 2024 35.95 36.40 35.51 36.06 35.96 738,553
Sep 6, 2024 36.76 36.94 35.70 36.05 35.95 873,147
Sep 5, 2024 36.93 37.03 36.44 36.64 36.54 535,657
Sep 4, 2024 36.20 37.04 36.20 36.58 36.48 459,327
Sep 3, 2024 37.75 37.79 36.32 36.91 36.81 606,080
Sep 2, 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 9, 2024 10:1 Stock Splits
Aug 9, 2024 38.90 45.45 37.40 43.85 43.73 9,115,778
Aug 8, 2024 38.49 39.40 38.06 38.69 38.59 8,629,680
Aug 7, 2024 37.70 38.40 37.31 38.02 37.92 4,612,790
Aug 6, 2024 36.69 38.05 35.89 37.27 37.17 4,958,890
Aug 5, 2024 37.60 37.60 35.73 36.08 35.99 5,666,680
Aug 2, 2024 35.10 38.49 34.86 37.46 37.35 15,169,790
Aug 1, 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 9, 2024 37.40 37.40 35.90 36.10 36.01 3,592,190
Jul 8, 2024 35.53 37.10 34.60 35.92 35.82 7,069,910
Jul 5, 2024 34.90 35.00 34.19 34.39 34.30 1,000,130
Jul 4, 2024 35.35 35.40 34.33 34.86 34.77 865,680
Jul 3, 2024 34.87 35.10 34.13 35.00 34.91 1,128,680
Jul 2, 2024 34.81 35.00 33.82 34.56 34.47 962,900
Jul 1, 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
Jun 26, 2024 35.58 35.58 34.28 34.44 34.35 2,029,640
Jun 25, 2024 35.37 35.60 34.29 35.42 35.33 3,222,580
Jun 24, 2024 33.00 35.51 32.81 34.85 34.75 3,740,550
Jun 21, 2024 33.76 34.02 33.01 33.17 33.08 760,830
Jun 20, 2024 32.31 34.10 32.31 33.70 33.61 2,316,470
Jun 19, 2024 32.31 32.65 31.94 32.21 32.12 913,340
Jun 18, 2024 32.00 32.63 31.98 32.31 32.23 482,780
Jun 14, 2024 32.18 32.79 31.64 32.00 31.91 437,710
Jun 13, 2024 32.33 32.63 32.13 32.31 32.22 458,080
Jun 12, 2024 31.92 32.89 31.92 32.08 31.99 480,940
Jun 11, 2024 31.89 32.49 31.57 32.15 32.06 606,760
Jun 10, 2024 31.72 32.44 31.55 31.83 31.74 626,610
Jun 7, 2024 31.08 32.06 30.90 31.55 31.46 745,140
Jun 6, 2024 30.93 32.20 30.93 31.07 30.98 994,940
Jun 5, 2024 30.32 32.00 30.26 30.82 30.74 777,580
Jun 4, 2024 32.60 32.60 29.00 30.17 30.08 1,086,710
Jun 3, 2024 33.70 33.86 32.10 32.31 32.22 772,070
May 31, 2024 33.45 33.50 32.60 32.97 32.89 718,070
May 30, 2024 33.47 33.99 32.70 33.54 33.45 906,350
May 29, 2024 32.98 33.89 32.34 33.47 33.39 1,250,030
May 28, 2024 31.81 33.30 31.55 33.17 33.08 2,060,530
May 27, 2024 33.00 33.40 31.77 32.13 32.05 1,648,470
May 24, 2024 30.77 31.95 30.50 31.45 31.37 1,224,070
May 23, 2024 31.60 31.80 30.47 30.66 30.57 990,660
May 22, 2024 31.20 31.77 31.10 31.52 31.44 467,910
May 21, 2024 32.48 32.56 31.10 31.18 31.10 803,000
May 17, 2024 32.00 33.40 31.92 32.38 32.29 2,039,370
May 16, 2024 30.39 32.45 30.00 31.90 31.81 3,306,210
May 15, 2024 29.98 30.56 29.77 30.05 29.96 750,180
May 14, 2024 30.04 30.53 29.63 29.85 29.78 852,280
May 13, 2024 30.80 30.80 29.61 29.95 29.87 746,250
May 10, 2024 31.24 31.45 30.31 30.60 30.52 1,931,380
May 9, 2024 32.90 33.47 32.47 32.97 32.88 1,256,160
May 8, 2024 32.79 33.04 32.03 32.30 32.21 702,430
May 7, 2024 33.61 33.65 32.17 32.65 32.56 873,930
May 6, 2024 34.40 34.40 33.20 33.47 33.38 3,171,320
May 3, 2024 30.95 33.70 30.94 33.04 32.95 6,815,640
May 2, 2024 31.46 31.46 30.38 30.74 30.65 849,960
Apr 30, 2024 31.36 31.75 31.16 31.46 31.38 430,770
Apr 29, 2024 31.48 31.90 30.82 31.30 31.21 781,960
Apr 26, 2024 31.38 31.90 31.17 31.48 31.39 364,260
Apr 25, 2024 31.20 31.90 31.20 31.59 31.51 343,380
Apr 24, 2024 31.49 31.88 31.20 31.40 31.31 444,620
Apr 23, 2024 31.60 32.00 31.20 31.27 31.19 825,830
Apr 22, 2024 30.37 31.60 30.37 31.40 31.32 874,990
Apr 19, 2024 30.19 30.58 29.70 30.12 30.04 474,770
Apr 18, 2024 30.62 30.92 30.20 30.30 30.21 558,750
Apr 16, 2024 30.30 31.00 30.30 30.54 30.46 391,690
Apr 15, 2024 29.81 30.94 29.50 30.56 30.47 918,050
Apr 12, 2024 30.35 32.33 30.02 30.43 30.35 3,173,430
Apr 10, 2024 30.79 31.31 29.99 30.14 30.05 1,533,540
Apr 9, 2024 32.35 32.51 30.42 30.74 30.65 1,645,410
Apr 8, 2024 33.00 33.00 32.00 32.34 32.25 449,720
Apr 5, 2024 32.06 33.00 31.70 32.54 32.46 1,339,800
Apr 4, 2024 32.67 32.79 31.58 32.05 31.96 565,480
Apr 3, 2024 32.10 32.49 31.72 32.33 32.24 520,180
Apr 2, 2024 31.86 32.35 31.41 31.92 31.83 1,101,460
Apr 1, 2024 29.41 31.80 29.41 31.55 31.46 1,631,690
Mar 28, 2024 29.65 30.47 28.90 29.14 29.06 1,742,790
Mar 27, 2024 30.13 30.60 29.31 29.55 29.47 1,569,340
Mar 26, 2024 31.50 31.50 30.00 30.20 30.12 1,407,640
Mar 22, 2024 30.80 32.50 30.60 31.34 31.26 4,088,930
Mar 21, 2024 29.32 29.93 29.20 29.48 29.40 894,600
Mar 20, 2024 29.55 30.30 28.61 29.02 28.95 845,120
Mar 19, 2024 29.88 30.33 29.28 29.54 29.46 961,280
Mar 18, 2024 30.35 30.84 29.77 30.17 30.09 689,500
Mar 15, 2024 30.76 31.20 29.92 30.20 30.12 648,700
Mar 14, 2024 29.25 30.99 29.22 30.73 30.65 1,386,330
Mar 13, 2024 30.57 31.29 28.50 29.25 29.18 1,820,410
Mar 12, 2024 31.55 31.63 30.30 30.42 30.33 1,336,270
Mar 11, 2024 33.40 34.00 31.03 31.39 31.30 1,429,760
Mar 7, 2024 33.17 34.08 33.17 33.40 33.31 752,960
Mar 6, 2024 33.31 33.60 32.50 33.44 33.36 936,310
Mar 5, 2024 33.69 33.81 33.00 33.30 33.21 1,058,830
Mar 4, 2024 35.00 35.30 33.40 33.69 33.59 2,143,010
Mar 1, 2024 35.06 36.40 35.00 35.24 35.14 705,380
Feb 29, 2024 35.60 36.00 34.80 35.46 35.36 1,086,940
Feb 28, 2024 36.75 36.97 35.08 35.51 35.41 1,216,770
Feb 27, 2024 37.13 37.83 36.50 36.65 36.56 1,310,950
Feb 26, 2024 37.00 37.90 36.83 37.13 37.04 1,953,850
Feb 23, 2024 36.59 37.40 36.43 36.83 36.73 2,840,500
Feb 22, 2024 33.65 36.50 33.17 36.13 36.04 4,095,220
Feb 21, 2024 34.35 34.35 33.31 33.60 33.51 473,360
Feb 20, 2024 34.94 34.94 33.58 34.01 33.92 795,740
Feb 19, 2024 34.30 34.90 34.10 34.68 34.59 529,750
Feb 16, 2024 34.20 34.48 33.68 34.04 33.95 729,380
Feb 15, 2024 34.49 34.70 33.48 33.95 33.86 866,200
Feb 14, 2024 33.65 34.50 33.10 34.24 34.15 631,540
Feb 13, 2024 33.90 34.60 32.56 34.16 34.07 1,151,420
Feb 12, 2024 35.22 35.22 33.31 33.56 33.48 1,514,950
Feb 9, 2024 34.84 35.20 34.00 34.82 34.73 1,093,150
Feb 8, 2024 35.51 35.91 34.35 34.60 34.50 1,856,270
Feb 7, 2024 35.90 35.90 35.06 35.18 35.09 564,850
Feb 6, 2024 35.01 35.78 34.84 35.26 35.17 965,960
Feb 5, 2024 35.50 36.83 34.70 35.08 34.98 2,569,860
Feb 2, 2024 35.96 36.42 34.80 35.11 35.02 1,436,010
Feb 1, 2024 36.05 36.40 35.49 35.76 35.66 1,205,970
Jan 31, 2024 36.20 36.50 35.81 35.93 35.83 1,129,220
Jan 30, 2024 37.02 37.24 36.00 36.22 36.13 1,529,500
Jan 29, 2024 37.74 38.29 36.70 36.81 36.72 1,753,370
Jan 25, 2024 38.19 38.96 37.01 37.46 37.36 3,801,730
Jan 24, 2024 36.20 37.93 35.74 37.75 37.65 2,616,640
Jan 23, 2024 37.40 37.74 35.63 36.42 36.32 1,904,540
Jan 19, 2024 37.00 37.55 36.60 37.21 37.11 1,427,560
Jan 18, 2024 37.35 37.42 35.70 36.67 36.57 1,836,700
Jan 17, 2024 37.49 37.80 36.60 36.99 36.89 1,298,870
Jan 16, 2024 37.60 38.15 37.17 37.54 37.44 1,165,020
Jan 15, 2024 38.31 38.85 37.51 37.59 37.49 1,759,090
Jan 12, 2024 37.92 38.38 37.60 37.78 37.68 916,600
Jan 11, 2024 38.00 38.60 37.42 37.71 37.60 940,140
Jan 10, 2024 38.17 39.40 37.50 37.80 37.70 3,234,450
Jan 9, 2024 37.60 38.45 37.53 37.84 37.74 1,645,470
Jan 8, 2024 38.25 38.90 37.06 37.32 37.22 1,702,360
Jan 5, 2024 38.18 38.49 37.55 38.02 37.92 1,215,450
Jan 4, 2024 38.50 39.14 37.60 38.01 37.91 1,902,080
Jan 3, 2024 38.19 38.60 37.85 38.14 38.04 1,364,240
Jan 2, 2024 38.95 39.06 37.26 38.16 38.06 2,779,040
Jan 1, 2024 39.27 39.85 38.50 38.77 38.67 1,337,200
Dec 29, 2023 40.20 40.50 38.72 39.17 39.06 3,889,240
Dec 28, 2023 37.67 40.39 37.35 39.84 39.73 13,978,740
Dec 27, 2023 37.90 38.45 37.15 37.49 37.38 1,072,360
Dec 26, 2023 38.20 38.78 37.51 37.66 37.56 1,175,090
Dec 22, 2023 37.20 38.51 37.20 37.94 37.84 2,085,970
Dec 21, 2023 36.40 37.67 35.10 36.94 36.85 1,836,610
Dec 20, 2023 39.00 39.50 36.31 36.65 36.56 4,314,960
Dec 19, 2023 36.47 39.46 35.90 38.55 38.45 9,566,180
Dec 18, 2023 36.80 37.07 35.92 36.21 36.11 1,224,760
Dec 15, 2023 37.04 37.42 36.58 36.67 36.57 752,650
Dec 14, 2023 37.21 37.69 36.03 36.81 36.72 1,320,990
Dec 13, 2023 36.74 37.79 36.69 36.99 36.89 1,436,590
Dec 12, 2023 36.99 37.24 36.60 36.74 36.64 728,860
Dec 11, 2023 37.26 37.40 36.66 36.91 36.81 1,089,920
Dec 8, 2023 37.92 37.99 36.56 37.15 37.06 2,544,970
Dec 7, 2023 36.67 38.50 36.21 37.71 37.61 2,888,880
Dec 6, 2023 37.11 37.35 36.33 36.54 36.44 1,322,810
Dec 5, 2023 37.93 38.06 36.83 36.94 36.84 1,480,130
Dec 4, 2023 37.50 38.43 37.18 37.78 37.68 1,683,210
Dec 1, 2023 38.45 38.78 36.83 37.08 36.98 1,711,140
Nov 30, 2023 37.80 38.53 37.10 38.15 38.04 1,944,860
Nov 29, 2023 38.42 39.00 37.10 37.62 37.51 2,460,000
Nov 28, 2023 39.68 40.42 37.85 37.99 37.89 4,301,080
Nov 24, 2023 37.99 40.69 37.99 38.77 38.67 13,165,810
Nov 23, 2023 35.87 39.60 35.87 37.87 37.76 14,463,160
Nov 22, 2023 35.79 36.49 35.30 35.60 35.50 2,372,680
Nov 21, 2023 35.88 35.90 35.04 35.21 35.11 1,396,700
Nov 20, 2023 34.85 36.60 33.93 35.40 35.31 3,218,710
Nov 17, 2023 34.79 36.40 34.77 34.92 34.83 5,030,650
Nov 16, 2023 34.72 35.50 34.09 34.60 34.50 1,895,110
Nov 15, 2023 34.39 35.60 34.00 34.72 34.62 1,675,850

Related Tickers