RDB Rasayans share price history

BSE: 533608Industrial ProductsSmall Cap

RDB Rasayans Limited · Face value ₹10 · Listed Oct 2011

₹134.75₹6.50 (5.07%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹128.25.

28 Oct: open ₹127.05, high ₹135.00, low ₹125.25

52-week range of traded prices to 28 Oct 2026

₹125.25Low, 28 Oct 2026₹192.00High, 16 Jan 2026

Market cap: ₹239 Cr2,148th largest listed
P/E: 6.45
P/B: 0.97
Dividend yield: Nonein the last 12 months
ROE: 16.1%
ROCE: 9.3%
Debt to equity: 0.00
Volume, BSE: 2,818

RDB Rasayans share price by year, month and day

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

RDB Rasayans' share price is on record from 7 Oct 2011, when it closed at ₹26.50, to 28 Oct 2026. Its highest close was ₹192.80 on 17 Oct 2024 and its lowest ₹6.91 on 12 Dec 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	134.75	−26.1%	188.45	128.25	183.85	192.00	125.25	25,27,938
2025	182.30	+15.0%	182.30	100.80	158.55	189.00	96.00	30,71,462
2024	158.55	+29.9%	192.80	117.00	127.80	205.00	109.00	65,81,802
2023	122.10	+18.3%	136.80	69.55	106.70	142.00	67.60	51,79,221
2022	103.25	+25.2%	122.90	68.25	84.40	128.50	67.55	70,49,871
2021	82.50	+64.8%	102.30	50.30	50.30	107.00	49.00	83,39,166
2020	50.05	+32.9%	54.50	25.65	39.00	58.65	23.15	35,38,789
2019	37.65	−51.2%	85.15	25.90	78.00	90.00	23.00	28,64,051
2018	77.10	+8.7%	106.75	65.10	75.90	109.50	62.80	1,80,59,660
2017	70.90	+114.8%	70.90	31.55	32.00	74.15	31.50	2,62,99,649
2016	33.00	+19.8%	42.40	18.25	28.00	44.65	17.35	29,37,710
2015	27.55	+29.3%	31.60	14.25	22.35	33.00	13.00	25,71,713
2014	21.31	+99.9%	21.31	9.59	10.75	21.31	9.02	11,62,527
2013	10.66	−24.4%	16.00	9.31	14.02	16.40	9.25	5,80,068
2012	14.10	+67.9%	18.38	7.63	7.99	18.69	7.00	41,65,558
2011	8.40	–	26.50	6.91	85.00	93.15	6.70	5,20,73,702

₹ 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. 2011 is from its first session, 7 Oct 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	134.75	−16.6%	164.45	164.45	125.25	97,489
Sep 2026	161.60	−2.9%	171.00	172.45	157.60	1,37,279
Aug 2026	166.35	+2.2%	165.00	179.85	160.30	2,63,943
Jul 2026	162.80	+7.2%	154.95	169.80	150.00	3,63,719
Jun 2026	151.85	+7.5%	141.30	160.00	139.00	1,66,041
May 2026	141.30	−12.7%	167.00	167.85	138.25	1,12,794
Apr 2026	161.85	+1.3%	165.00	174.85	155.40	2,41,996
Mar 2026	159.70	−6.6%	167.00	180.00	156.00	2,85,591
Feb 2026	171.05	+5.7%	161.75	176.95	155.05	1,82,494
Jan 2026	161.75	−11.3%	183.85	192.00	158.60	6,76,592
Dec 2025	182.30	+13.9%	163.30	189.00	152.15	6,35,901
Nov 2025	160.05	+1.9%	161.00	166.50	148.50	1,24,623
Oct 2025	157.10	−5.8%	166.75	174.50	148.80	1,92,070
Sep 2025	166.75	+5.4%	163.90	177.00	155.00	1,40,190
Aug 2025	158.15	−8.9%	178.00	178.00	155.15	88,617
Jul 2025	173.65	+2.0%	172.10	177.75	153.00	2,44,078
Jun 2025	170.20	+32.9%	125.10	179.55	125.10	6,30,029
May 2025	128.05	+10.9%	115.05	133.90	96.00	1,92,556
Apr 2025	115.50	−4.1%	123.80	134.90	101.00	1,71,487
Mar 2025	120.40	+8.4%	111.15	132.00	100.00	3,60,436
Feb 2025	111.10	−18.5%	136.25	148.85	103.00	1,09,855
Jan 2025	136.25	−14.1%	158.55	180.00	126.60	1,81,620
Dec 2024	158.55	−14.0%	184.00	189.45	155.05	1,70,028
Nov 2024	184.30	+1.4%	180.50	196.00	153.00	3,15,347
Oct 2024	181.80	+8.0%	172.00	205.00	146.65	6,99,531
Sep 2024	168.40	−0.9%	175.00	191.00	158.25	3,41,522
Aug 2024	170.00	−1.0%	173.20	202.00	147.05	6,45,540
Jul 2024	171.70	+22.9%	139.60	179.45	132.10	8,85,534
Jun 2024	139.70	+9.5%	134.70	157.35	109.00	5,78,090
May 2024	127.60	−9.4%	139.50	144.50	123.00	1,86,831
Apr 2024	140.85	−4.2%	149.70	165.00	139.95	2,89,810
Mar 2024	147.05	−7.7%	162.00	181.95	140.00	3,66,720
Feb 2024	159.25	−0.1%	162.00	185.00	148.00	7,03,273
Jan 2024	159.45	+30.6%	127.80	173.55	118.00	13,99,576
Dec 2023	122.10	+17.2%	100.00	134.90	98.00	5,24,472
Nov 2023	104.15	−4.5%	106.20	112.90	101.10	1,11,139
Oct 2023	109.10	−6.7%	117.00	119.80	97.05	1,57,730
Sep 2023	116.95	−14.5%	137.00	140.45	112.10	2,21,055
Aug 2023	136.80	+22.6%	111.60	142.00	104.80	8,19,347
Jul 2023	111.60	+11.5%	102.15	120.00	100.60	8,06,683
Jun 2023	100.09	+25.0%	79.16	112.00	76.00	8,13,089
May 2023	80.05	−8.8%	89.99	96.90	79.00	2,92,570
Apr 2023	87.79	+14.6%	83.40	92.50	75.10	2,75,765
Mar 2023	76.63	−5.9%	81.95	83.00	67.60	2,35,734
Feb 2023	81.45	−15.8%	96.80	101.95	78.00	1,51,899
Jan 2023	96.75	−6.3%	106.70	119.00	90.20	7,69,738
Dec 2022	103.25	−1.3%	102.50	109.00	86.10	7,07,540
Nov 2022	104.60	+7.3%	99.90	111.00	94.20	5,47,791
Oct 2022	97.50	+2.3%	97.00	105.00	85.95	1,79,103
Sep 2022	95.30	−8.2%	104.90	119.35	90.15	4,60,214
Aug 2022	103.85	+17.3%	91.35	107.90	85.00	5,39,597
Jul 2022	88.50	+23.7%	72.60	92.40	69.70	3,73,277
Jun 2022	71.55	−13.9%	85.50	86.90	67.55	1,53,287
May 2022	83.10	−12.3%	97.65	98.75	77.10	2,33,248
Apr 2022	94.80	+1.4%	94.50	112.40	93.15	5,69,789
Mar 2022	93.50	+9.0%	86.35	106.00	80.00	6,42,298
Feb 2022	85.80	−17.0%	104.00	109.50	72.05	4,08,775
Jan 2022	103.40	+25.3%	84.40	128.50	84.10	22,34,952
Dec 2021	82.50	+15.7%	72.50	85.00	70.80	3,27,666
Nov 2021	71.30	−2.5%	74.90	88.85	70.00	4,08,106
Oct 2021	73.10	−13.6%	85.80	89.60	71.20	2,97,919
Sep 2021	84.65	−2.1%	88.90	100.50	82.00	8,50,460
Aug 2021	86.45	−5.1%	94.65	100.00	78.20	8,90,127
Jul 2021	91.05	+9.8%	82.95	99.95	75.00	11,45,382
Jun 2021	82.95	−6.7%	89.75	107.00	77.00	11,33,624
May 2021	88.90	+33.7%	68.00	97.75	67.15	9,36,109
Apr 2021	66.50	+19.1%	55.75	71.20	53.00	4,35,493
Mar 2021	55.85	+4.5%	54.90	72.10	50.10	7,52,405
Feb 2021	53.45	+3.6%	51.60	62.70	50.00	5,29,099
Jan 2021	51.60	+3.1%	50.30	62.95	49.00	6,32,776
Dec 2020	50.05	−1.7%	50.20	56.60	42.00	4,00,332
Nov 2020	50.90	+45.0%	34.40	52.90	32.25	5,35,864
Oct 2020	35.10	−3.2%	36.10	40.60	34.35	2,11,602
Sep 2020	36.25	+0.1%	36.50	40.00	35.00	1,79,494
Aug 2020	36.20	+1.4%	34.25	48.75	34.00	6,20,701
Jul 2020	35.70	−1.4%	40.50	46.80	34.30	4,33,653
Jun 2020	36.20	+16.4%	35.00	42.30	30.00	1,76,636
May 2020	31.10	−11.6%	35.20	42.70	30.30	66,878
Apr 2020	35.20	+14.3%	33.90	44.00	29.00	52,483
Mar 2020	30.80	−30.3%	46.55	53.00	23.15	1,78,167
Feb 2020	44.20	−6.2%	50.00	58.65	43.50	3,39,842
Jan 2020	47.10	+25.1%	39.00	54.30	33.00	3,43,137
Dec 2019	37.65	−19.1%	47.00	47.85	36.10	70,272
Nov 2019	46.55	−1.2%	48.00	49.90	31.10	1,09,715
Oct 2019	47.10	+36.1%	34.50	49.80	32.00	2,54,317
Sep 2019	34.60	+19.3%	31.95	38.80	26.50	3,00,657
Aug 2019	29.00	+4.5%	29.00	34.35	23.00	1,14,245
Jul 2019	27.75	−10.0%	33.45	33.50	24.60	2,46,356
Jun 2019	30.85	−28.7%	45.25	47.55	26.60	2,61,244
May 2019	43.25	−23.9%	60.00	60.30	41.80	1,86,457
Apr 2019	56.80	+7.2%	54.00	64.45	50.65	2,35,106
Mar 2019	53.00	+27.7%	41.40	62.10	41.00	2,02,587
Feb 2019	41.50	−45.7%	76.40	77.70	39.75	3,72,996
Jan 2019	76.40	−0.9%	78.00	90.00	75.25	5,10,099
Dec 2018	77.10	−6.8%	83.00	83.95	62.80	4,97,620
Nov 2018	82.70	−2.4%	86.00	90.85	81.10	4,90,310
Oct 2018	84.70	+9.1%	77.80	89.90	73.20	6,99,114
Sep 2018	77.65	−26.6%	106.90	109.50	73.90	11,34,255
Aug 2018	105.85	+38.8%	78.00	107.80	75.00	20,72,375
Jul 2018	76.25	−5.5%	81.00	85.00	63.05	11,55,682
Jun 2018	80.65	−2.5%	83.50	86.40	74.00	20,25,117
May 2018	82.70	+3.1%	82.00	90.00	75.00	13,20,725
Apr 2018	80.25	+15.8%	70.00	82.45	65.00	11,36,635
Mar 2018	69.30	−15.9%	87.90	87.90	67.15	9,96,168
Feb 2018	82.45	−10.9%	96.00	96.85	73.10	17,31,018
Jan 2018	92.55	+30.5%	75.90	94.90	70.15	48,00,641
Dec 2017	70.90	+36.0%	52.10	74.15	50.50	13,21,678
Nov 2017	52.15	−1.9%	53.50	56.70	50.00	59,31,160
Oct 2017	53.15	−5.1%	57.95	59.50	50.55	3,85,941
Sep 2017	56.00	−2.2%	59.00	64.20	50.00	14,25,448
Aug 2017	57.25	−6.4%	61.95	65.85	54.60	19,52,869
Jul 2017	61.15	+12.2%	54.80	67.70	54.60	40,84,322
Jun 2017	54.50	+20.7%	46.50	55.25	42.00	37,51,861
May 2017	45.15	+5.5%	43.80	45.95	37.65	38,32,877
Apr 2017	42.80	+18.1%	37.45	45.25	36.00	22,48,473
Mar 2017	36.25	−2.3%	38.40	38.40	31.85	2,41,781
Feb 2017	37.10	−13.5%	45.00	46.45	36.30	5,57,028
Jan 2017	42.90	+30.0%	32.00	42.90	31.50	5,66,211
Dec 2016	33.00	−6.9%	36.75	38.10	30.20	1,02,259
Nov 2016	35.45	−16.4%	44.00	44.65	25.65	2,74,590
Oct 2016	42.40	+53.6%	27.90	43.20	25.75	8,17,174
Sep 2016	27.60	−4.3%	28.95	33.55	25.30	1,19,167
Aug 2016	28.85	−10.5%	33.00	34.00	26.00	1,52,326
Jul 2016	32.25	+45.3%	22.25	33.40	20.80	7,70,452
Jun 2016	22.20	+4.2%	24.50	24.50	19.15	1,10,084
May 2016	21.30	+7.8%	19.85	23.00	17.70	84,803
Apr 2016	19.75	+1.3%	19.90	23.20	19.25	1,05,070
Mar 2016	19.50	+6.8%	17.50	22.85	17.50	1,78,782
Feb 2016	18.25	−24.6%	25.45	26.55	17.35	1,18,924
Jan 2016	24.20	−12.2%	28.00	30.00	19.20	1,04,079
Dec 2015	27.55	+7.4%	26.00	31.50	24.55	3,21,629
Nov 2015	25.65	−4.5%	24.85	29.70	21.60	1,69,730
Oct 2015	26.85	+41.3%	19.65	33.00	18.00	5,09,247
Sep 2015	19.00	−5.2%	19.00	21.05	16.75	53,489
Aug 2015	20.05	−0.5%	20.95	23.55	17.35	1,21,460
Jul 2015	20.15	+22.1%	18.75	22.40	13.80	76,292
Jun 2015	16.50	+0.3%	16.90	17.75	13.00	1,02,658
May 2015	16.45	−8.6%	18.00	19.50	15.10	78,022
Apr 2015	18.00	+6.2%	16.80	20.00	15.60	2,13,894
Mar 2015	16.95	−16.9%	20.00	21.90	14.65	1,04,319
Feb 2015	20.40	−0.2%	21.20	23.90	19.00	1,15,819
Jan 2015	20.45	−4.0%	22.35	25.80	19.40	7,05,154
Dec 2014	21.31	+42.4%	16.00	21.31	13.35	4,15,966
Nov 2014	14.97	+1.0%	14.00	18.63	14.00	35,315
Oct 2014	14.82	+4.4%	14.50	18.36	13.21	27,691
Sep 2014	14.20	−1.7%	14.65	19.89	13.56	99,854
Aug 2014	14.45	−1.7%	14.20	15.85	12.50	48,143
Jul 2014	14.70	−13.0%	16.45	17.95	13.25	49,976
Jun 2014	16.90	+26.5%	13.00	18.99	12.50	1,60,263
May 2014	13.36	+30.6%	10.29	14.60	10.20	1,28,545
Apr 2014	10.23	−1.2%	9.55	11.35	9.02	53,673
Mar 2014	10.35	+1.8%	9.80	11.50	9.02	75,421
Feb 2014	10.17	−7.5%	11.00	11.35	10.02	15,954
Jan 2014	11.00	+3.2%	10.75	11.39	10.05	51,726
Dec 2013	10.66	+10.9%	9.98	11.54	9.31	36,469
Nov 2013	9.61	−1.5%	9.99	11.00	9.40	25,349
Oct 2013	9.76	−14.0%	11.85	11.85	9.25	4,961
Sep 2013	11.35	+14.6%	9.85	11.50	9.56	14,485
Aug 2013	9.90	−11.4%	10.76	11.23	9.60	24,704
Jul 2013	11.17	−10.6%	11.95	13.30	11.10	7,975
Jun 2013	12.50	−7.4%	11.60	13.95	11.01	14,411
May 2013	13.50	+20.5%	10.25	14.35	10.25	20,310
Apr 2013	11.20	−12.8%	12.61	15.50	11.15	31,999
Mar 2013	12.85	−18.7%	15.25	15.90	11.60	68,161
Feb 2013	15.80	+4.4%	14.75	16.40	13.70	1,99,680
Jan 2013	15.14	+7.4%	14.02	15.70	13.52	1,31,564
Dec 2012	14.10	+7.1%	13.65	16.00	13.00	94,848
Nov 2012	13.17	−2.7%	13.42	14.57	11.94	1,68,367
Oct 2012	13.54	+12.6%	11.65	14.55	11.65	2,54,808
Sep 2012	12.03	+19.7%	9.71	12.25	9.35	1,41,897
Aug 2012	10.05	−18.0%	12.78	12.78	9.76	68,507
Jul 2012	12.25	−10.3%	13.93	14.90	11.97	1,32,015
Jun 2012	13.66	+10.2%	12.16	13.67	10.88	2,33,667
May 2012	12.40	−25.5%	16.35	17.10	12.40	3,36,325
Apr 2012	16.64	+66.2%	10.19	18.69	9.99	8,86,405
Mar 2012	10.01	+16.9%	8.89	11.19	7.00	7,77,795
Feb 2012	8.56	+6.9%	7.80	9.75	7.50	5,57,906
Jan 2012	8.01	−4.6%	7.99	8.80	7.45	5,13,018
Dec 2011	8.40	+5.1%	8.00	10.74	6.70	15,35,738
Nov 2011	7.99	−34.2%	12.05	12.50	7.65	16,02,366
Oct 2011	12.15	–	85.00	93.15	12.10	4,89,35,598

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	127.05	135.00	125.25	134.75	131.18	2,818
27 Oct 2026	130.00	134.90	125.30	128.25	128.52	4,634
26 Oct 2026	130.30	139.95	130.00	131.45	132.75	2,729
23 Oct 2026	144.80	144.80	132.00	134.00	136.14	6,993
22 Oct 2026	141.95	141.95	135.80	139.45	138.60	1,593
21 Oct 2026	147.00	147.00	135.00	135.50	138.21	6,490
19 Oct 2026	152.90	152.90	140.00	142.10	147.08	11,732
16 Oct 2026	160.00	160.30	146.10	150.80	152.06	12,302
15 Oct 2026	163.00	163.00	155.80	157.95	158.75	2,746
14 Oct 2026	159.45	163.00	157.00	158.35	158.59	3,235
13 Oct 2026	163.95	163.95	156.05	157.35	160.35	3,231
12 Oct 2026	161.90	161.90	157.85	158.20	159.49	8,507
9 Oct 2026	159.90	159.90	157.15	157.25	157.99	2,508
8 Oct 2026	162.65	162.65	156.60	157.60	158.18	4,063
7 Oct 2026	161.90	162.95	159.20	160.65	160.49	2,353
6 Oct 2026	163.75	163.75	159.00	160.00	160.62	6,103
5 Oct 2026	160.40	164.20	158.40	160.65	161.06	14,296
1 Oct 2026	164.45	164.45	159.55	159.75	160.71	1,156
30 Sep 2026	164.70	164.70	160.60	161.60	161.41	1,445
29 Sep 2026	164.00	164.00	160.40	162.30	160.80	3,640
28 Sep 2026	165.90	165.90	159.00	161.05	161.49	4,209
25 Sep 2026	166.85	166.85	160.50	162.10	161.72	8,247

Prices in ₹ per share as traded, not adjusted.