RDB Infrastructure and Power share price history

BSE: 533285RealtySmall Cap

RDB INFRASTRUCTURE AND POWER LIMITED · Face value ₹1 · Listed Dec 2010

₹15.12₹0.62 (4.28%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹14.50.

28 Oct: open ₹13.90, high ₹15.22, low ₹13.90

52-week range of traded prices to 28 Oct 2026

₹13.20Low, 22 Jul 2026₹91.89High, 16 Jan 2026

Market cap: ₹338 Cr1,548th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: 1.0%
Debt to equity: 0.21
Volume, BSE: 34,886

RDB Infrastructure and Power share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

RDB Infrastructure and Power's share price is on record from 13 Dec 2010, when it closed at ₹7.45, to 28 Oct 2026. Its highest close was ₹86.77 on 14 Jan 2026 and its lowest ₹1.11 on 24 Jun 2013, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.12	−76.0%	86.77	13.81	63.99	91.89	13.20	7,44,03,004
2025	62.87	+19.0%	62.87	35.91	52.82	63.50	35.00	3,36,99,233
2024Demerger	52.82	+530.3%	59.21	8.12	8.99	61.27	7.83	5,74,02,120
2023	8.38	+101.9%	8.58	3.49	4.29	9.00	3.21	2,81,02,680
2022	4.15	+16.1%	4.18	2.72	3.79	4.55	2.67	2,62,29,480
2021	3.58	+94.8%	4.23	1.54	1.93	4.50	1.49	4,09,78,670
2020	1.84	+33.1%	2.11	1.13	1.31	2.21	1.08	48,68,700
2019	1.38	−66.3%	4.10	1.17	3.90	4.15	1.12	14,33,200
2018	4.10	−19.6%	5.83	2.95	5.16	6.09	2.70	1,59,08,260
2017	5.10	+45.6%	6.06	3.00	3.50	6.40	2.81	1,92,21,560
2016	3.50	+10.4%	4.47	2.60	3.24	4.79	2.40	1,22,31,010
2015	3.17	+19.6%	3.61	2.40	2.79	3.82	2.27	1,61,99,210
2014	2.65	+94.9%	2.96	1.15	1.35	3.10	1.06	1,28,87,000
2013	1.36	−47.7%	2.61	1.11	2.52	2.79	1.08	49,11,480
2012	2.60	−8.9%	4.01	2.12	2.84	4.38	1.81	5,65,85,120
2011	2.86	−63.9%	8.03	2.70	8.20	8.40	2.57	1,34,87,420
2010	7.90	–	8.03	5.80	15.00	15.00	5.52	33,73,880

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 13 Dec 2010. With the demerger of 21 Aug 2024 reinvested, the change in 2024 is +543.9%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.12	+3.6%	14.31	18.00	13.72	44,21,606
Sep 2026	14.59	−8.5%	15.95	17.69	14.01	25,79,975
Aug 2026	15.94	−17.7%	20.30	20.30	14.70	31,65,298
Jul 2026	19.36	−2.6%	19.94	20.58	13.20	71,47,124
Jun 2026	19.87	−22.2%	26.00	26.28	19.87	25,37,960
May 2026	25.55	−10.1%	27.01	30.00	25.00	28,47,447
Apr 2026	28.43	−13.5%	33.00	40.95	28.43	21,98,291
Mar 2026	32.85	−26.3%	43.40	48.96	32.85	63,01,500
Feb 2026	44.59	−32.8%	67.68	72.00	44.00	56,72,753
Jan 2026	66.35	+5.5%	63.99	91.89	58.75	3,75,31,050
Dec 2025	62.87	+30.1%	47.10	63.50	45.25	2,09,72,142
Nov 2025	48.32	−5.2%	51.99	56.00	45.11	11,44,432
Oct 2025	50.97	+13.7%	44.55	53.99	42.11	4,95,968
Sep 2025	44.83	+21.1%	37.75	49.95	35.00	9,54,843
Aug 2025	37.01	−21.5%	47.13	48.76	36.26	6,17,593
Jul 2025	47.13	−7.9%	51.08	52.00	45.25	12,40,810
Jun 2025	51.17	+1.5%	50.00	54.74	47.51	6,79,556
May 2025	50.39	−6.7%	54.03	56.30	48.50	9,35,543
Apr 2025	54.03	−9.1%	60.80	62.68	52.00	8,55,064
Mar 2025	59.47	+4.9%	56.70	61.00	51.00	21,78,541
Feb 2025	56.70	+3.8%	53.51	57.82	52.64	9,63,831
Jan 2025	54.60	+3.4%	52.82	58.00	46.90	26,60,910
Dec 2024	52.82	+5.7%	52.48	61.27	50.60	19,31,080
Nov 2024	49.99	−0.2%	49.10	53.15	44.53	14,45,690
Oct 2024	50.10	+33.2%	36.50	58.37	36.50	36,84,830
Sep 2024	37.61	−4.6%	38.62	42.53	36.14	33,21,700
Aug 2024Demerger	39.41	+76.9%	23.39	44.45	23.39	1,20,53,460
Jul 2024	22.28	+45.3%	16.10	22.28	13.82	1,84,88,870
Jun 2024	15.33	−3.2%	16.16	16.21	14.58	13,72,960
May 2024	15.84	+11.9%	13.88	17.50	13.85	13,08,410
Apr 2024	14.16	+21.3%	11.67	15.65	11.67	12,11,220
Mar 2024	11.67	−31.3%	16.65	16.65	11.67	5,15,840
Feb 2024	16.98	+54.5%	11.15	18.99	11.00	56,28,460
Jan 2024	10.99	+31.1%	8.99	11.50	7.83	64,39,600
Dec 2023	8.38	+20.6%	7.14	9.00	6.40	33,12,790
Nov 2023	6.95	+15.8%	6.00	7.18	5.60	23,67,480
Oct 2023	6.00	+11.4%	5.48	6.90	5.00	34,98,460
Sep 2023	5.38	+3.5%	5.04	5.84	4.71	24,84,360
Aug 2023	5.20	−3.2%	5.37	5.45	4.73	10,83,300
Jul 2023	5.37	−6.6%	5.80	6.03	5.10	11,25,430
Jun 2023	5.75	+32.7%	4.50	7.08	4.28	91,96,340
May 2023	4.33	+3.5%	4.33	4.81	3.74	13,45,820
Apr 2023	4.19	+11.6%	3.75	4.34	3.71	6,81,170
Mar 2023	3.75	−2.6%	3.85	4.18	3.21	4,55,320
Feb 2023	3.85	−2.2%	3.86	4.57	3.71	10,48,850
Jan 2023	3.94	−5.2%	4.29	4.67	3.73	15,03,360
Dec 2022	4.15	+11.9%	3.62	4.55	3.37	19,16,020
Nov 2022	3.71	+5.7%	3.52	4.23	3.35	33,83,310
Oct 2022	3.51	−1.4%	3.71	3.77	3.31	2,86,600
Sep 2022	3.56	+1.0%	3.75	4.29	3.45	28,07,720
Aug 2022	3.53	0.0%	3.50	3.80	3.31	4,38,530
Jul 2022	3.53	+21.3%	2.85	3.85	2.75	9,43,740
Jun 2022	2.91	−8.5%	3.25	3.60	2.67	12,99,330
May 2022	3.18	−11.8%	3.60	3.94	3.14	12,03,450
Apr 2022	3.60	+4.7%	3.75	3.90	2.85	9,09,090
Mar 2022	3.44	+11.0%	3.17	3.98	2.90	84,11,600
Feb 2022	3.10	−17.8%	3.63	4.00	2.96	14,42,230
Jan 2022	3.77	+5.5%	3.79	4.35	3.44	31,87,860
Dec 2021	3.58	+13.5%	3.07	3.90	3.06	11,81,820
Nov 2021	3.15	−11.4%	3.51	3.90	2.82	29,67,810
Oct 2021	3.56	−12.7%	3.93	4.50	3.40	22,55,570
Sep 2021	4.07	+26.2%	3.43	4.33	2.93	51,12,390
Aug 2021	3.23	−8.0%	3.31	4.24	2.64	43,62,850
Jul 2021	3.51	+2.6%	3.40	3.99	2.90	22,38,560
Jun 2021	3.42	+60.0%	2.22	3.96	2.08	45,94,010
May 2021	2.14	+23.4%	1.61	2.48	1.61	60,58,360
Apr 2021	1.73	+1.8%	1.70	1.86	1.56	18,88,610
Mar 2021	1.70	−9.8%	2.00	2.25	1.62	88,64,870
Feb 2021	1.89	+13.6%	1.66	2.00	1.49	10,97,100
Jan 2021	1.66	−9.5%	1.93	1.98	1.58	3,56,720
Dec 2020	1.84	+9.5%	1.59	2.02	1.57	25,42,180
Nov 2020	1.68	+23.7%	1.40	1.68	1.08	4,18,760
Oct 2020	1.36	−12.4%	1.50	1.56	1.20	2,23,270
Sep 2020	1.55	+10.7%	1.46	1.63	1.20	2,21,390
Aug 2020	1.40	+2.2%	1.43	1.74	1.36	2,91,610
Jul 2020	1.37	−2.4%	1.33	1.62	1.20	3,07,740
Jun 2020	1.40	−31.7%	2.05	2.05	1.40	1,21,840
May 2020	2.05	+16.1%	1.76	2.06	1.76	22,490
Apr 2020	1.77	−6.4%	1.88	1.94	1.64	12,320
Mar 2020	1.89	−10.7%	2.09	2.21	1.72	1,01,340
Feb 2020	2.11	+1.2%	2.18	2.18	1.67	1,28,700
Jan 2020	2.08	+51.1%	1.31	2.18	1.25	4,77,060
Dec 2019	1.38	+12.6%	1.17	1.40	1.12	2,55,560
Nov 2019	1.23	−39.5%	2.10	2.10	1.21	1,72,350
Oct 2019	2.03	−21.1%	2.56	2.56	2.03	49,870
Sep 2019	2.57	+33.6%	1.83	2.79	1.76	1,62,980
Aug 2019	1.92	−26.0%	2.47	2.47	1.92	6,620
Jul 2019	2.60	−2.4%	2.53	2.70	2.38	4,590
Jun 2019	2.66	+2.7%	2.72	2.83	2.47	1,05,360
May 2019	2.59	−13.5%	2.99	2.99	2.47	1,06,080
Apr 2019	3.00	+0.5%	3.00	3.12	2.80	55,460
Mar 2019	2.98	−24.6%	4.15	4.15	2.80	3,62,510
Feb 2019	3.95	+3.4%	3.63	3.95	3.61	5,930
Jan 2019	3.82	−6.7%	3.90	4.15	3.50	1,45,890
Dec 2018	4.10	−6.5%	4.58	4.58	3.58	19,770
Nov 2018	4.38	−6.1%	4.69	4.69	3.88	5,00,200
Oct 2018	4.67	+1.3%	4.61	5.00	4.21	2,63,730
Sep 2018	4.61	+15.1%	3.80	5.58	3.80	19,08,660
Aug 2018	4.00	+17.5%	3.67	4.98	2.71	10,00,540
Jul 2018	3.41	+5.6%	2.96	4.07	2.70	19,75,340
Jun 2018	3.23	−23.4%	4.21	4.57	2.83	9,46,090
May 2018	4.21	+1.4%	3.97	4.90	3.97	11,66,120
Apr 2018	4.15	+16.4%	3.70	5.00	3.51	9,92,850
Mar 2018	3.57	−28.1%	5.05	5.10	3.54	11,35,220
Feb 2018	4.96	−11.3%	5.32	6.09	4.76	26,33,170
Jan 2018	5.59	+9.7%	5.16	5.98	4.41	33,66,570
Dec 2017	5.10	−7.4%	5.77	5.80	4.81	9,61,730
Nov 2017	5.50	+41.8%	3.90	6.40	3.60	1,09,10,100
Oct 2017	3.88	+4.9%	3.90	4.08	3.50	1,77,830
Sep 2017	3.70	−6.7%	4.00	4.30	3.49	4,93,070
Aug 2017	3.97	−8.0%	4.31	4.55	3.51	8,30,160
Jul 2017	4.31	+27.9%	3.45	4.35	3.40	23,00,010
Jun 2017	3.37	−7.4%	3.65	3.80	3.23	5,01,530
May 2017	3.64	−4.2%	3.80	4.00	3.30	6,19,310
Apr 2017	3.80	+5.7%	3.60	4.02	3.48	6,65,220
Mar 2017	3.60	+7.5%	3.35	3.90	2.81	9,36,200
Feb 2017	3.35	−6.6%	4.10	4.10	3.10	5,99,000
Jan 2017	3.58	+2.3%	3.50	3.83	3.23	2,27,400
Dec 2016	3.50	−4.5%	4.00	4.28	3.14	3,94,500
Nov 2016	3.67	−17.1%	4.45	4.60	3.04	3,63,650
Oct 2016	4.42	+2.9%	4.30	4.79	3.80	7,04,760
Sep 2016	4.30	+17.7%	3.70	4.50	3.00	39,01,290
Aug 2016	3.65	−9.3%	4.05	4.33	3.43	19,18,050
Jul 2016	4.03	+22.0%	3.50	4.50	3.30	7,32,670
Jun 2016	3.30	+20.4%	2.80	3.58	2.50	21,02,710
May 2016	2.74	0.0%	2.73	3.00	2.53	5,44,160
Apr 2016	2.74	−4.0%	2.86	2.99	2.40	3,22,030
Mar 2016	2.86	−1.4%	2.90	3.00	2.45	4,01,230
Feb 2016	2.90	−3.5%	3.00	3.09	2.50	2,31,090
Jan 2016	3.00	−5.4%	3.24	3.29	2.70	6,14,870
Dec 2015	3.17	−0.8%	3.30	3.30	2.68	5,00,550
Nov 2015	3.20	+9.4%	2.90	3.40	2.60	6,66,860
Oct 2015	2.92	+11.0%	2.70	3.15	2.55	4,06,160
Sep 2015	2.63	+1.3%	2.60	2.80	2.46	6,12,190
Aug 2015	2.60	+0.6%	2.63	3.25	2.40	8,48,070
Jul 2015	2.58	−8.7%	2.90	2.94	2.53	4,09,380
Jun 2015	2.83	+4.6%	2.80	3.05	2.35	6,96,150
May 2015	2.70	−3.7%	2.65	3.06	2.61	6,62,410
Apr 2015	2.81	+2.7%	2.64	3.37	2.40	38,44,600
Mar 2015	2.73	−21.7%	3.46	3.67	2.31	24,86,810
Feb 2015	3.49	+34.0%	2.50	3.82	2.50	35,57,160
Jan 2015	2.60	−1.9%	2.79	2.80	2.27	15,08,870
Dec 2014	2.65	−2.2%	2.70	2.75	2.14	4,36,530
Nov 2014	2.71	+9.5%	2.48	3.10	2.32	10,29,990
Oct 2014	2.48	−8.2%	2.65	2.80	2.11	2,97,680
Sep 2014	2.70	−2.5%	2.65	3.10	2.43	12,11,260
Aug 2014	2.77	−3.0%	2.88	2.94	2.40	21,32,020
Jul 2014	2.85	+21.8%	2.46	3.03	2.43	27,74,010
Jun 2014	2.34	+28.6%	1.80	2.34	1.72	19,40,890
May 2014	1.82	+40.5%	1.22	2.48	1.22	13,42,670
Apr 2014	1.30	+3.5%	1.27	1.49	1.19	4,39,640
Mar 2014	1.25	−0.6%	1.30	1.40	1.06	5,69,070
Feb 2014	1.26	−10.1%	1.37	1.42	1.24	2,26,100
Jan 2014	1.40	+2.9%	1.35	1.52	1.24	4,87,140
Dec 2013	1.36	+8.8%	1.30	1.37	1.25	3,54,580
Nov 2013	1.25	−3.0%	1.29	1.36	1.20	3,20,970
Oct 2013	1.29	−7.3%	1.38	1.39	1.25	6,56,010
Sep 2013	1.39	+11.6%	1.25	1.44	1.21	71,530
Aug 2013	1.25	−23.6%	1.46	1.46	1.16	52,830
Jul 2013	1.63	+34.2%	1.30	1.68	1.16	1,83,660
Jun 2013	1.22	−30.2%	1.85	1.85	1.08	1,29,690
May 2013	1.74	+22.1%	1.40	1.99	1.40	1,20,550
Apr 2013	1.43	−19.5%	1.71	1.95	1.27	2,13,180
Mar 2013	1.77	+1.1%	1.63	1.92	1.52	14,18,660
Feb 2013	1.75	−25.5%	2.35	2.48	1.65	6,16,610
Jan 2013	2.35	−9.6%	2.52	2.79	2.22	7,73,210
Dec 2012	2.60	+11.3%	2.28	2.84	2.28	10,24,660
Nov 2012	2.34	−17.9%	2.82	2.95	2.32	22,21,060
Oct 2012	2.85	−3.6%	2.95	4.20	2.83	3,23,83,490
Sep 2012	2.95	+6.9%	2.64	3.10	2.63	4,30,230
Aug 2012	2.76	−18.6%	3.18	3.44	2.63	9,13,460
Jul 2012	3.39	+3.7%	3.11	4.38	2.85	12,86,010
Jun 2012	3.27	+31.3%	2.50	3.98	2.41	1,06,80,200
May 2012	2.49	+1.6%	2.43	2.86	1.81	29,39,090
Apr 2012	2.45	+2.1%	2.40	2.84	2.24	17,35,020
Mar 2012	2.40	−12.6%	2.58	2.99	2.27	6,56,690
Feb 2012	2.75	−6.2%	2.92	3.75	2.70	21,93,980
Jan 2012	2.93	+2.5%	2.84	3.36	2.65	1,21,230
Dec 2011	2.86	−11.5%	3.37	3.73	2.57	10,79,370
Nov 2011	3.23	−11.3%	3.46	3.89	3.23	7,70,010
Oct 2011	3.64	−5.7%	3.69	4.00	3.40	16,84,010
Sep 2011	3.86	−15.4%	4.88	5.19	3.52	10,48,770
Aug 2011	4.56	−19.2%	5.26	5.74	3.20	7,40,120
Jul 2011	5.64	+14.8%	4.90	6.00	4.80	7,02,170
Jun 2011	4.91	−16.5%	6.00	6.11	4.51	3,70,350
May 2011	5.88	−6.3%	6.48	6.60	5.31	6,13,960
Apr 2011	6.28	+1.2%	5.99	8.00	5.51	11,89,540
Mar 2011	6.20	+2.1%	6.10	7.42	5.71	11,45,060
Feb 2011	6.07	+5.7%	5.73	6.49	5.60	25,50,370
Jan 2011	5.75	−27.3%	8.20	8.40	5.14	15,93,690
Dec 2010	7.90	–	15.00	15.00	5.52	33,73,880

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 21 Aug 2024 reinvested, the change in Aug 2024 is +80.7%.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	13.90	15.22	13.90	15.12	14.65	34,886
27 Oct 2026	14.40	14.85	13.80	14.50	14.21	76,763
26 Oct 2026	14.52	14.74	13.72	14.15	14.17	44,467
23 Oct 2026	14.55	15.19	14.35	14.44	14.59	3,06,709
22 Oct 2026	15.39	15.39	14.71	15.00	14.89	3,20,406
21 Oct 2026	15.82	16.38	15.00	15.26	15.27	2,76,650
19 Oct 2026	16.48	16.50	15.37	15.89	15.93	2,61,978
16 Oct 2026	16.70	16.98	15.81	16.09	16.29	7,82,087
15 Oct 2026	17.30	17.70	16.25	16.75	16.78	7,88,445
14 Oct 2026	16.88	17.45	14.90	17.07	16.56	2,05,791
13 Oct 2026	17.08	17.39	15.80	16.22	16.16	2,09,624
12 Oct 2026	16.75	18.00	16.75	17.08	17.32	1,08,500
9 Oct 2026	17.17	17.17	16.15	17.01	16.98	3,07,331
8 Oct 2026	15.51	17.00	15.50	16.80	16.50	1,33,395
7 Oct 2026	15.25	15.69	14.50	15.69	15.50	2,34,093
6 Oct 2026	14.80	15.49	14.67	14.95	14.91	1,17,252
5 Oct 2026	14.78	15.39	14.55	15.31	15.08	27,266
1 Oct 2026	14.31	15.25	13.87	14.78	14.37	1,85,963
30 Sep 2026	15.22	15.22	14.40	14.59	14.69	73,756
29 Sep 2026	15.50	15.50	14.60	15.06	14.93	94,616
28 Sep 2026	16.16	16.17	15.36	15.36	15.51	61,620
25 Sep 2026	17.45	17.45	16.09	16.16	16.34	84,701

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.RDB Infrastructure and Power bonus and split history

Ex-date	Event	Price factor	What happened
28 Feb 2025	Split	0.1000	Each share became 10.
21 Aug 2024	Demerger	0.9789	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.