Rudra Ecovation share price history

BSE: 514010Textiles & ApparelsSmall Cap

RUDRA ECOVATION LIMITED · Face value ₹1 · Listed Mar 1985

₹18.37₹0.03 (0.16%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹18.40.

29 Oct: open ₹18.01, high ₹18.59, low ₹17.50

52-week range of traded prices to 29 Oct 2026

₹13.96Low, 30 Mar 2026₹37.58High, 4 Nov 2025

Market cap: ₹219 Cr2,260th largest listed
P/E: Lossover the last 12 months
P/B: 1.87
Dividend yield: Nonein the last 12 months
ROE: −4.1%
ROCE: −3.3%
Debt to equity: 0.01
Volume, BSE: 1,55,039

Rudra Ecovation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Rudra Ecovation's share price is on record from 8 Feb 2010, when it closed at ₹4.00, to 29 Oct 2026. Its highest close was ₹80.81 on 10 Sep 2024 and its lowest ₹0.94 on 12 Dec 2019, adjusted for 1 split or bonus issue. Its trading goes back to 10 Dec 2008, but prices before 8 Feb 2010 are not shown: on 10 Sep 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.37	−24.2%	26.66	14.45	24.55	27.65	13.96	3,25,82,829
2025	24.24	−59.3%	74.85	23.82	60.80	75.88	23.25	4,33,08,361
2024	59.57	+92.2%	80.81	31.60	31.60	82.64	31.60	8,52,27,520
2023	30.99	+445.6%	32.15	3.83	5.60	32.79	3.74	7,73,13,799
2022	5.68	−15.5%	10.02	4.20	7.05	10.37	4.12	41,24,436
2021	6.72	+357.1%	6.72	1.33	1.50	6.72	1.27	28,52,850
2020	1.47	+44.1%	1.90	0.94	0.98	1.93	0.93	5,07,703
2019	1.02	−63.0%	2.96	0.94	2.76	3.00	0.90	1,77,833
2018	2.76	−59.2%	9.03	2.58	6.70	9.40	2.47	54,69,137
2017	6.76	−44.4%	12.40	5.24	12.74	13.00	4.62	59,45,374
2016	12.16	−79.8%	71.40	11.52	60.90	72.90	10.95	1,32,05,224
2015	60.20	+968.3%	61.30	5.72	5.71	63.00	5.71	3,30,83,967
2014	5.64	+267.1%	5.64	1.34	1.50	5.64	1.27	30,58,320
2013	1.54	+4.4%	1.54	1.54	1.54	1.54	1.54	1,500
2012	1.47	−2.0%	1.50	1.36	1.50	1.50	1.36	11,250
2011	1.50	−16.7%	2.05	1.08	1.87	2.05	1.08	96,500
2010	1.80	–	6.50	1.57	1.00	6.50	1.00	1,22,000

₹ 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. 2014 is from its first session, 21 Aug 2014. 2013 is from its first session, 28 Jan 2013. 2012 is from its first session, 20 Jan 2012. 2010 is from its first session, 8 Feb 2010. The close is the year's last trade for 2013 (20 Feb 2013) and 2012 (6 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.37	−20.0%	23.12	23.40	17.43	11,96,028
Sep 2026	22.96	−3.3%	23.95	25.46	19.10	30,75,768
Aug 2026	23.74	+32.0%	18.24	24.86	16.90	34,21,979
Jul 2026	17.98	−3.2%	18.11	20.00	17.06	14,81,985
Jun 2026	18.57	−2.8%	19.25	23.35	17.23	27,29,878
May 2026	19.11	−12.9%	22.00	22.50	18.40	14,00,623
Apr 2026	21.95	+49.6%	16.29	24.19	15.00	29,15,306
Mar 2026	14.67	−38.9%	22.16	23.69	13.96	72,81,606
Feb 2026	24.00	+27.7%	18.49	26.55	17.25	58,57,246
Jan 2026	18.80	−22.4%	24.55	27.65	18.51	32,22,410
Dec 2025	24.24	−16.4%	28.30	29.74	23.25	16,38,095
Nov 2025	28.99	−19.9%	36.49	37.58	27.55	15,33,359
Oct 2025	36.17	+22.1%	30.00	36.70	28.27	24,65,398
Sep 2025	29.62	−24.1%	40.90	40.99	29.15	23,41,387
Aug 2025	39.05	−6.6%	42.25	42.84	32.00	33,00,849
Jul 2025	41.83	−14.4%	48.20	51.00	41.00	27,48,560
Jun 2025	48.85	+4.3%	46.50	52.00	45.20	32,05,290
May 2025	46.83	+11.1%	42.00	55.49	37.56	45,18,368
Apr 2025	42.17	+2.1%	40.50	49.99	38.01	29,39,179
Mar 2025	41.32	−3.5%	43.00	46.50	39.50	92,67,912
Feb 2025	42.84	−24.7%	58.90	66.70	42.37	41,94,417
Jan 2025	56.86	−4.5%	60.80	75.88	54.36	51,55,547
Dec 2024	59.57	+0.9%	59.01	64.90	54.30	62,96,358
Nov 2024	59.01	−8.6%	66.95	75.75	55.70	30,97,552
Oct 2024	64.57	−5.9%	68.60	69.84	57.00	45,26,813
Sep 2024	68.60	−0.7%	71.00	82.64	67.50	45,21,383
Aug 2024	69.10	−2.7%	71.99	74.44	64.08	53,57,072
Jul 2024	71.00	+24.3%	59.99	75.00	58.95	1,50,66,816
Jun 2024	57.14	+4.3%	54.95	61.71	52.79	72,06,018
May 2024	54.80	+21.5%	46.95	59.23	44.20	1,17,25,487
Apr 2024	45.11	+6.5%	42.45	46.95	36.66	62,82,569
Mar 2024	42.36	−16.4%	51.67	53.75	41.01	46,60,065
Feb 2024	50.66	+21.5%	40.86	50.66	40.79	59,05,424
Jan 2024	41.69	+34.5%	31.60	43.79	31.60	1,05,81,963
Dec 2023	30.99	+22.0%	25.87	32.79	25.87	3,31,35,623
Nov 2023	25.41	+50.8%	17.18	25.41	17.18	66,61,663
Oct 2023	16.85	+47.5%	11.64	16.85	11.64	3,41,34,898
Sep 2023	11.42	+47.0%	7.92	11.42	7.92	1,56,650
Aug 2023	7.77	+24.9%	6.53	7.77	6.42	4,65,917
Jul 2023	6.22	+4.2%	5.98	6.64	5.41	2,97,699
Jun 2023	5.97	+19.6%	5.00	6.70	4.70	5,42,261
May 2023	4.99	−8.9%	5.40	6.24	4.60	3,11,229
Apr 2023	5.48	+28.9%	4.45	7.54	3.90	8,60,955
Mar 2023	4.25	−10.0%	4.85	4.85	3.74	1,66,772
Feb 2023	4.72	−7.5%	5.50	5.50	4.26	3,00,680
Jan 2023	5.10	−10.2%	5.60	6.20	4.53	2,79,452
Dec 2022	5.68	+8.4%	5.34	6.21	4.15	4,97,719
Nov 2022	5.24	+4.6%	5.28	5.68	4.60	1,79,059
Oct 2022	5.01	−7.4%	5.30	6.45	4.90	2,46,812
Sep 2022	5.41	−8.3%	6.00	6.77	5.05	2,45,441
Aug 2022	5.90	+30.5%	4.51	6.96	4.51	5,82,528
Jul 2022	4.52	0.0%	4.88	5.25	4.26	1,64,005
Jun 2022	4.52	−10.3%	5.15	5.63	4.12	2,52,588
May 2022	5.04	−6.0%	5.36	5.61	4.50	1,84,728
Apr 2022	5.36	−2.7%	5.77	6.25	4.93	3,63,213
Mar 2022	5.51	−13.0%	6.33	7.20	5.24	3,83,323
Feb 2022	6.33	−9.4%	7.33	8.86	5.77	4,15,274
Jan 2022	6.99	+4.0%	7.05	10.37	6.04	6,09,746
Dec 2021	6.72	+61.9%	4.20	6.72	3.65	7,01,458
Nov 2021	4.15	−0.7%	4.30	4.59	3.81	2,52,753
Oct 2021	4.18	−9.3%	4.84	5.56	3.99	3,96,996
Sep 2021	4.61	+9.0%	4.02	5.11	3.82	3,13,946
Aug 2021	4.23	−29.9%	6.33	6.64	3.60	2,64,174
Jul 2021	6.03	+77.9%	3.33	6.03	2.75	3,66,883
Jun 2021	3.39	+18.5%	2.91	3.83	2.91	1,97,513
May 2021	2.86	+105.8%	1.45	2.86	1.43	82,787
Apr 2021	1.39	−38.2%	2.21	2.21	1.27	42,865
Mar 2021	2.25	−29.0%	3.11	3.11	2.25	20,648
Feb 2021	3.17	+15.3%	2.80	3.61	2.80	1,10,541
Jan 2021	2.75	+87.1%	1.50	2.75	1.50	1,02,286
Dec 2020	1.47	+56.4%	0.94	1.47	0.94	1,45,039
Nov 2020	0.94	−26.0%	1.21	1.21	0.93	50,941
Oct 2020	1.27	−9.3%	1.40	1.49	1.27	9,518
Sep 2020	1.40	+12.9%	1.20	1.49	1.14	14,697
Aug 2020	1.24	−25.3%	1.63	1.66	1.21	53,514
Jul 2020	1.66	+31.7%	1.32	1.93	1.32	75,349
Jun 2020	1.26	+9.6%	1.15	1.26	0.94	1,27,427
May 2020	1.15	−11.5%	1.24	1.35	1.15	10,261
Apr 2020	1.30	+14.0%	1.16	1.30	1.16	9,829
Mar 2020	1.14	−5.8%	1.21	1.21	1.09	1,592
Feb 2020	1.21	−13.6%	1.40	1.40	1.21	4,782
Jan 2020	1.40	+37.3%	0.98	1.40	0.98	4,754
Dec 2019	1.02	+7.4%	0.91	1.02	0.90	18,021
Nov 2019	0.95	−15.9%	1.13	1.13	0.91	9,241
Oct 2019	1.13	−2.6%	1.16	1.16	1.11	2,286
Sep 2019	1.16	−13.4%	1.34	1.34	1.13	6,995
Aug 2019	1.34	+4.7%	1.22	1.34	1.16	7,496
Jul 2019	1.28	−41.0%	2.17	2.28	1.28	5,609
Jun 2019	2.17	+16.0%	1.96	2.18	1.87	9,910
May 2019	1.87	−28.1%	2.50	2.50	1.48	12,052
Apr 2019	2.60	+0.8%	2.55	2.64	2.51	1,643
Mar 2019	2.58	+13.2%	2.25	2.68	2.17	57,908
Feb 2019	2.28	−17.1%	2.65	2.88	2.28	22,303
Jan 2019	2.75	−0.4%	2.76	3.00	2.46	24,369
Dec 2018	2.76	−6.8%	2.96	3.10	2.65	19,931
Nov 2018	2.96	−26.0%	4.00	4.00	2.47	56,596
Oct 2018	4.00	−8.0%	4.14	4.32	3.61	20,452
Sep 2018	4.35	−12.1%	4.95	5.17	4.02	51,572
Aug 2018	4.95	+45.6%	3.55	5.57	3.10	41,11,439
Jul 2018	3.40	−19.6%	4.23	4.30	3.10	81,212
Jun 2018	4.23	+1.0%	4.38	5.18	3.01	1,71,364
May 2018	4.19	−20.9%	5.45	5.85	3.82	70,430
Apr 2018	5.30	+6.0%	4.80	5.98	4.04	1,43,404
Mar 2018	5.00	−18.0%	6.10	6.50	4.50	96,853
Feb 2018	6.10	−10.3%	6.20	7.00	5.51	73,716
Jan 2018	6.80	+0.6%	6.70	9.40	5.60	5,72,168
Dec 2017	6.76	+6.8%	6.04	7.74	4.62	2,46,340
Nov 2017	6.33	−9.6%	7.10	7.50	5.50	1,88,201
Oct 2017	7.00	+15.1%	6.10	8.25	6.00	2,30,028
Sep 2017	6.08	+1.7%	6.30	7.22	5.00	1,68,390
Aug 2017	5.98	−22.0%	8.00	8.00	5.31	1,92,615
Jul 2017	7.67	−6.9%	8.40	8.75	7.00	2,27,980
Jun 2017	8.24	−13.3%	10.00	10.00	6.90	1,79,040
May 2017	9.50	−12.8%	10.35	10.95	7.50	4,85,926
Apr 2017	10.89	−6.8%	12.50	13.00	10.00	26,14,787
Mar 2017	11.68	+16.8%	10.05	11.90	8.80	9,61,146
Feb 2017	10.00	−2.3%	10.20	11.70	9.50	2,29,808
Jan 2017	10.24	−15.8%	12.74	13.00	9.79	2,21,113
Dec 2016	12.16	−13.8%	13.40	15.29	10.95	1,03,809
Nov 2016	14.10	−17.8%	17.70	19.35	13.05	2,28,053
Oct 2016	17.15	+8.9%	15.00	20.00	14.25	3,69,171
Sep 2016	15.75	−29.8%	21.35	22.20	15.75	2,80,652
Aug 2016	22.45	+2.3%	21.55	26.15	15.90	4,18,953
Jul 2016	21.95	−19.9%	26.90	27.00	21.95	37,045
Jun 2016	27.40	−4.9%	28.25	28.25	27.40	2,720
May 2016	28.80	−19.9%	35.25	35.25	28.80	2,44,492
Apr 2016	35.95	−19.9%	44.80	45.00	35.95	1,57,255
Mar 2016	44.90	+13.4%	35.65	56.65	35.65	19,24,142
Feb 2016	39.60	−40.5%	67.40	72.90	39.60	31,84,969
Jan 2016	66.55	+10.5%	60.90	68.95	50.50	62,53,963
Dec 2015	60.20	+15.7%	53.95	63.00	50.10	93,47,098
Nov 2015	52.05	+32.6%	39.90	52.65	37.50	93,40,820
Oct 2015	39.25	+22.8%	32.50	42.50	27.95	51,59,458
Sep 2015	31.95	+5.1%	31.20	34.80	27.30	31,30,739
Aug 2015	30.40	+42.1%	22.30	30.65	19.05	9,86,825
Jul 2015	21.40	+7.0%	19.60	23.40	19.05	7,82,259
Jun 2015	20.00	+19.5%	17.05	20.55	15.90	9,55,819
May 2015	16.74	+26.3%	13.00	17.60	12.55	7,72,644
Apr 2015	13.25	+2.1%	13.00	14.24	12.61	3,98,666
Mar 2015	12.98	+17.5%	11.35	14.22	10.50	8,38,865
Feb 2015	11.05	+41.7%	7.72	11.85	7.21	6,97,124
Jan 2015	7.80	+38.4%	5.71	8.50	5.71	6,73,650
Dec 2014	5.64	+32.3%	4.30	5.64	4.30	9,64,080
Nov 2014	4.26	+86.4%	2.40	4.27	2.40	18,08,800
Oct 2014	2.29	+56.5%	1.53	2.29	1.53	1,25,510
Sep 2014	1.46	−2.7%	1.43	1.47	1.27	1,59,920
Aug 2014	1.50	−2.3%	1.50	1.50	1.50	10
Feb 2013	1.54	0.0%	1.54	1.54	1.54	500
Jan 2013	1.54	+4.4%	1.54	1.54	1.54	1,000
Dec 2012	1.47	+5.0%	1.47	1.47	1.47	750
Nov 2012	1.40	+3.3%	1.40	1.40	1.40	1,250
Oct 2012	1.36	−5.0%	1.36	1.36	1.36	1,000
Sep 2012	1.43	−4.9%	1.43	1.43	1.43	750
Jul 2012	1.50	0.0%	1.50	1.50	1.50	2,500
Apr 2012	1.50	0.0%	1.50	1.50	1.50	500
Jan 2012	1.50	0.0%	1.50	1.50	1.50	4,500
Dec 2011	1.50	0.0%	1.50	1.50	1.50	1,000
Aug 2011	1.50	+9.6%	1.37	1.50	1.37	56,000
Jul 2011	1.37	−4.9%	1.37	1.37	1.37	1,000
Jun 2011	1.44	−5.0%	1.44	1.44	1.44	1,000
May 2011	1.52	+40.4%	1.13	1.52	1.13	9,500
Mar 2011	1.08	−13.6%	1.19	1.19	1.08	2,500
Feb 2011	1.25	−35.9%	1.86	1.86	1.25	6,500
Jan 2011	1.95	+8.3%	1.87	2.05	1.87	19,000
Dec 2010	1.80	+5.0%	1.70	2.08	1.70	26,500
Nov 2010	1.72	−24.1%	2.15	2.15	1.57	25,500
Oct 2010	2.26	−44.7%	3.89	4.08	2.26	35,500
Sep 2010	4.09	−33.8%	5.88	5.88	4.07	14,000
Aug 2010	6.18	+6.6%	6.00	6.50	6.00	3,500
Jul 2010	5.80	+7.4%	5.40	5.80	5.40	6,000
Jun 2010	5.40	+2.9%	5.40	5.40	5.40	500
May 2010	5.25	+5.0%	5.00	5.25	5.00	2,500
Apr 2010	5.00	+3.1%	5.09	5.34	5.00	2,500
Mar 2010	4.85	+4.8%	4.85	4.85	4.85	1,000
Feb 2010	4.63	–	1.00	4.63	1.00	4,500

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	18.01	18.59	17.50	18.37	18.08	1,55,039
28 Oct 2026	17.43	18.60	17.43	18.40	18.28	28,829
27 Oct 2026	18.26	18.75	17.70	18.25	18.27	24,015
26 Oct 2026	19.45	19.45	18.05	18.26	18.37	1,33,650
23 Oct 2026	19.10	19.80	18.62	19.00	19.10	41,280
22 Oct 2026	18.65	19.29	17.56	19.12	18.80	75,984
21 Oct 2026	19.05	20.00	18.35	18.38	19.12	55,954
19 Oct 2026	19.75	19.75	19.00	19.31	19.35	22,757
16 Oct 2026	20.70	20.70	19.34	19.75	19.70	57,089
15 Oct 2026	20.75	20.75	19.30	20.35	20.20	10,276
14 Oct 2026	20.10	20.40	19.70	19.84	19.89	39,381
13 Oct 2026	20.95	20.95	19.72	20.02	20.13	25,334
12 Oct 2026	20.00	20.59	19.70	20.29	20.14	43,632
9 Oct 2026	21.19	21.19	19.74	19.91	19.98	1,07,832
8 Oct 2026	20.75	21.09	19.60	20.77	20.16	1,21,597
7 Oct 2026	20.99	21.07	20.10	20.55	20.53	76,535
6 Oct 2026	21.16	22.60	21.03	21.12	21.33	1,09,889
5 Oct 2026	22.25	23.40	21.33	22.00	22.35	26,351
1 Oct 2026	23.12	23.12	22.06	22.35	22.50	40,604
30 Sep 2026	23.80	23.80	22.60	22.96	23.31	76,541
29 Sep 2026	24.28	24.28	23.51	23.69	23.91	49,203
28 Sep 2026	24.60	25.00	23.41	24.27	24.16	1,81,012

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.Rudra Ecovation bonus and split history

Ex-date	Event	Price factor	What happened
9 Feb 2015	Split	0.1000	Each share became 10.
10 Sep 2009	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.