RSD Finance share price history

NSE: RSDFINBSE: 539875FinanceSmall Cap

RSD Finance Limited · Face value ₹5 · Listed May 2016

₹90.30₹1.05 (1.18%)BSE ₹89.24

Share price at the NSE close on 28 Oct 2026. Previous close ₹89.25.

28 Oct: open ₹93.70, high ₹93.70, low ₹85.00

52-week range of BSE trades to 28 Oct 2026

₹71.50Low, 1 Feb 2026₹168.40High, 6 Aug 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹117 Cr2,860th largest listed
P/E: Owners' profit not stated
P/B: 0.53
Dividend yield: Nonein the last 12 months
ROCE: 6.1%
Debt to equity: 0.01
Volume, NSE: 260

RSD Finance share price by year, month and day

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

RSD Finance's share price is on record from 13 Sep 2017, when it closed at ₹35.00, to 28 Oct 2026. Its highest close was ₹272.85 on 18 Dec 2024 and its lowest ₹13.70 on 29 Nov 2019, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	90.30	+7.8%	160.46	72.30	94.87	168.48	65.60	7,94,755
2025BSE close	83.74	−55.7%	190.95	81.21	197.40	200.45	80.00	2,35,611
2024BSE close	188.90	+107.6%	272.85	84.00	93.99	300.10	80.00	5,43,389
2023BSE close	91.00	+1.1%	102.00	73.00	104.85	114.75	68.01	1,36,113
2022BSE close	90.00	−36.6%	141.95	74.35	135.00	149.10	70.65	1,26,372
2021BSE close	142.00	+332.9%	152.60	28.70	34.40	160.20	27.50	80,876
2020BSE close	32.80	+107.3%	32.95	15.30	16.60	34.55	15.30	37,057
2019BSE close	15.83	−38.5%	38.40	13.70	27.00	39.38	13.70	17,160
2018BSE close	25.73	−54.3%	53.55	16.88	53.55	56.23	16.05	28,388
2017BSE close	56.30	–	92.00	35.00	35.00	99.95	35.00	17,264

₹ 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. 2019 is from its first session, 16 Jan 2019. 2017 is from its first session, 13 Sep 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	90.30	+3.8%	83.01	95.89	76.51	4,511
Sep 2026	87.00	−10.3%	97.00	105.10	87.00	17,110
Aug 2026	97.02	−12.4%	112.00	168.48	86.96	4,03,915
Jul 2026	110.74	+38.4%	76.00	110.74	65.60	1,74,248
Jun 2026	80.00	−2.4%	86.80	86.98	73.00	5,669
May 2026	81.96	−2.8%	98.69	106.90	73.05	48,070
Apr 2026BSE close	84.35	+7.9%	78.14	99.00	75.05	10,835
Mar 2026BSE close	78.14	−9.0%	85.87	93.90	75.10	10,345
Feb 2026BSE close	85.87	+15.9%	86.95	122.00	71.50	1,05,540
Jan 2026BSE close	74.08	−11.5%	94.87	94.87	72.10	14,512
Dec 2025BSE close	83.74	−14.7%	102.00	109.65	80.00	35,022
Nov 2025BSE close	98.15	−4.8%	106.90	113.00	88.15	12,656
Oct 2025BSE close	103.10	−1.3%	101.05	113.90	93.65	10,404
Sep 2025BSE close	104.45	+2.1%	102.35	115.00	97.00	16,350
Aug 2025BSE close	102.35	+0.3%	109.90	123.00	93.95	21,207
Jul 2025BSE close	102.05	−1.4%	95.60	121.95	92.35	22,864
Jun 2025BSE close	103.45	−2.5%	112.50	112.50	94.00	36,912
May 2025BSE close	106.15	−16.9%	127.70	130.70	101.10	47,700
Apr 2025BSE close	127.70	+3.9%	128.95	137.45	103.40	9,371
Mar 2025BSE close	122.90	+4.6%	117.50	139.95	114.70	8,781
Feb 2025BSE close	117.50	−28.3%	171.90	186.40	117.50	5,885
Jan 2025BSE close	163.85	−13.3%	197.40	200.45	157.10	8,459
Dec 2024BSE close	188.90	+28.3%	150.00	300.10	150.00	1,15,414
Nov 2024BSE close	147.20	−2.3%	165.65	180.50	133.10	22,530
Oct 2024BSE close	150.60	−0.9%	153.00	195.00	127.45	15,854
Sep 2024BSE close	151.90	−12.3%	169.85	169.85	141.00	14,229
Aug 2024BSE close	173.30	+28.3%	140.00	184.00	128.00	32,292
Jul 2024BSE close	135.10	+22.8%	110.00	230.00	107.05	1,51,565
Jun 2024BSE close	110.00	+14.6%	100.40	119.00	90.61	33,519
May 2024BSE close	95.95	−10.2%	106.90	120.00	92.05	19,685
Apr 2024BSE close	106.90	+9.1%	98.90	116.35	88.10	10,582
Mar 2024BSE close	97.94	+3.1%	93.11	104.99	83.30	12,920
Feb 2024BSE close	94.99	+5.5%	85.15	130.00	85.09	83,189
Jan 2024BSE close	90.00	−1.1%	93.99	94.00	80.00	31,610
Dec 2023BSE close	91.00	+9.7%	84.00	99.54	78.01	12,857
Nov 2023BSE close	82.98	−3.5%	80.50	94.54	78.00	16,860
Oct 2023BSE close	85.95	+1.1%	101.00	101.00	76.00	10,101
Sep 2023BSE close	85.00	+1.2%	85.00	90.00	78.00	11,156
Aug 2023BSE close	83.96	+4.3%	75.00	90.00	73.00	10,360
Jul 2023BSE close	80.50	+2.8%	79.71	88.00	73.11	7,518
Jun 2023BSE close	78.30	+1.8%	76.98	102.50	76.00	7,869
May 2023BSE close	76.95	−4.6%	87.90	98.50	72.26	10,417
Apr 2023BSE close	80.68	−2.8%	85.00	105.00	75.00	9,326
Mar 2023BSE close	83.02	−2.8%	84.95	94.95	68.01	12,810
Feb 2023BSE close	85.45	−15.5%	101.00	114.75	77.10	11,017
Jan 2023BSE close	101.15	+12.4%	104.85	108.85	78.50	15,822
Dec 2022BSE close	90.00	−8.0%	107.00	107.90	81.60	10,111
Nov 2022BSE close	97.85	−5.0%	99.90	115.00	85.85	11,488
Oct 2022BSE close	102.95	+5.1%	102.85	111.00	89.30	3,873
Sep 2022BSE close	98.00	−3.5%	96.55	106.05	86.20	4,884
Aug 2022BSE close	101.60	+20.0%	80.70	101.80	80.25	8,772
Jul 2022BSE close	84.70	−25.7%	112.00	116.60	84.00	8,896
Jun 2022BSE close	114.05	+32.6%	90.30	128.00	90.30	10,736
May 2022BSE close	86.00	−23.6%	118.00	118.00	70.65	5,067
Apr 2022BSE close	112.50	+3.2%	114.45	122.50	102.45	6,556
Mar 2022BSE close	109.00	+5.8%	99.00	118.70	90.00	2,171
Feb 2022BSE close	103.00	−5.2%	104.30	113.40	96.00	5,697
Jan 2022BSE close	108.60	−23.5%	135.00	149.10	104.50	48,121
Dec 2021BSE close	142.00	+45.0%	102.80	160.20	90.05	37,544
Nov 2021BSE close	97.95	+93.2%	50.00	97.95	44.00	18,945
Oct 2021BSE close	50.70	+5.6%	49.00	57.80	43.60	4,046
Sep 2021BSE close	48.00	+36.4%	35.20	48.00	33.45	3,945
Aug 2021BSE close	35.20	+5.9%	33.50	37.00	33.50	1,876
Jul 2021BSE close	33.25	+9.9%	31.75	35.00	30.45	2,917
Jun 2021BSE close	30.25	−11.3%	32.60	37.80	30.25	2,868
May 2021BSE close	34.10	+18.8%	27.70	39.60	27.50	3,151
Apr 2021BSE close	28.70	−16.8%	34.50	34.50	28.70	529
Mar 2021BSE close	34.50	−29.4%	46.70	46.70	31.85	3,525
Feb 2021BSE close	48.85	−4.1%	50.85	51.50	48.85	440
Jan 2021BSE close	50.95	+55.3%	34.40	51.95	34.20	1,090
Dec 2020BSE close	32.80	+17.1%	29.40	34.55	25.95	4,842
Nov 2020BSE close	28.00	+29.6%	22.65	28.35	22.65	875
Oct 2020BSE close	21.60	−13.8%	23.80	24.00	20.60	417
Sep 2020BSE close	25.05	−3.7%	24.70	27.65	24.00	2,219
Aug 2020BSE close	26.00	+26.8%	21.50	29.00	21.00	3,317
Jul 2020BSE close	20.50	+2.8%	19.00	23.75	17.15	7,287
Jun 2020BSE close	19.95	+30.4%	16.05	25.55	16.00	8,397
May 2020BSE close	15.30	−18.0%	17.75	17.75	15.30	80
Apr 2020BSE close	18.65	−9.0%	19.55	19.55	18.65	40
Mar 2020BSE close	20.50	−29.3%	27.70	27.70	20.50	1,164
Feb 2020BSE close	29.00	+20.6%	25.25	31.20	25.25	5,563
Jan 2020BSE close	24.05	+52.0%	16.60	24.43	16.60	2,856
Dec 2019BSE close	15.83	+15.5%	14.38	15.83	14.38	40
Nov 2019BSE close	13.70	−5.0%	13.73	14.40	13.70	68
Oct 2019BSE close	14.43	−5.4%	14.50	14.50	13.75	728
Sep 2019BSE close	15.25	−16.6%	19.18	19.18	15.25	194
Aug 2019BSE close	18.28	−24.7%	23.15	24.00	18.28	1,126
Jul 2019BSE close	24.28	−10.6%	26.00	27.30	24.28	4,132
Jun 2019BSE close	27.15	+15.5%	22.85	29.98	22.85	2,204
May 2019BSE close	23.50	+21.1%	20.35	23.50	20.35	2,950
Apr 2019BSE close	19.40	−3.0%	19.40	19.40	19.40	20
Mar 2019BSE close	20.00	−35.5%	32.55	32.55	19.65	2,818
Feb 2019BSE close	31.00	−9.4%	34.23	39.38	29.60	1,370
Jan 2019BSE close	34.23	+33.0%	27.00	34.25	27.00	1,510
Dec 2018BSE close	25.73	+18.3%	20.68	25.73	20.68	1,142
Nov 2018BSE close	21.75	+3.6%	22.05	23.40	20.20	1,776
Oct 2018BSE close	21.00	−30.7%	29.70	29.70	20.00	2,170
Sep 2018BSE close	30.30	−27.6%	42.70	43.25	30.30	4,564
Aug 2018BSE close	41.88	+35.2%	32.48	41.88	30.88	530
Jul 2018BSE close	30.98	+83.6%	16.05	30.98	16.05	642
Jun 2018BSE close	16.88	−40.6%	27.00	27.00	16.88	2,370
May 2018BSE close	28.40	−9.0%	30.50	31.50	23.65	4,192
Apr 2018BSE close	31.23	+11.0%	28.00	32.85	23.88	954
Mar 2018BSE close	28.13	−25.0%	35.65	35.65	28.13	674
Feb 2018BSE close	37.50	−20.8%	45.55	45.55	37.05	980
Jan 2018BSE close	47.38	−15.9%	53.55	56.23	45.13	8,394
Dec 2017BSE close	56.30	+9.5%	51.50	59.75	48.75	1,994
Nov 2017BSE close	51.40	−20.2%	64.43	64.43	39.43	11,776
Oct 2017BSE close	64.43	−23.1%	92.00	99.95	64.43	2,108
Sep 2017BSE close	83.75	–	35.00	83.75	35.00	1,386

₹ 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	93.70	93.70	85.00	90.30	88.47	260
27 Oct 2026	89.25	89.25	89.25	89.25	89.25	1
26 Oct 2026	90.28	90.28	85.00	85.00	87.21	13
23 Oct 2026	86.06	86.06	85.34	85.99	85.36	123
22 Oct 2026	83.00	83.76	76.51	81.98	80.51	123
21 Oct 2026	80.00	88.00	79.78	79.79	79.89	1,581
19 Oct 2026	83.12	87.69	81.05	83.97	85.53	599
15 Oct 2026	81.50	89.25	81.50	83.53	82.80	543
14 Oct 2026	85.85	85.85	85.00	85.00	85.01	150
13 Oct 2026	85.00	87.50	83.38	85.00	85.75	27
12 Oct 2026	83.38	83.38	83.38	83.38	83.38	15
9 Oct 2026	85.50	86.78	85.50	86.78	86.22	380
8 Oct 2026	88.00	90.00	88.00	90.00	89.55	258
6 Oct 2026	93.53	94.00	92.00	92.00	93.82	60
5 Oct 2026	93.18	95.89	92.00	94.00	93.30	72
1 Oct 2026	83.01	91.35	83.01	91.35	89.86	306
29 Sep 2026	91.00	91.00	87.00	87.00	90.90	42
28 Sep 2026	99.17	99.17	91.00	91.00	98.64	1,647
25 Sep 2026	94.49	94.49	94.00	94.49	94.46	2,501
24 Sep 2026	90.00	90.00	90.00	90.00	90.00	1
23 Sep 2026	95.00	95.00	87.51	88.07	91.74	724
22 Sep 2026	90.00	92.00	88.00	91.00	88.45	110

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.RSD Finance bonus and split history

Ex-date	Event	Price factor	What happened
11 Feb 2020	Split	0.5000	Each share became 2.

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