BSE · RDBIPL · stock
RDB Infrastructure and Power Limited (RDBIPL) stock price history
Every BSE trading session of RDB Infrastructure and Power Limited from Dec 13, 2010 to Sep 28, 2026: 3,896 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RDBIPL adjusted close, 2010 to 2026
- ₹86.77
- All time high, 2026
- ₹91.89
- 52 week high, ₹13.20 low
- 3,896
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
RDBIPL key facts
- RDB Infrastructure and Power Limited (RDBIPL) closed at ₹15.36 on Sep 28, 2026 on BSE.
- RDBIPL's all time high close is ₹86.77, set on Jan 14, 2026; its all time low close is ₹0.9659 on Jun 24, 2013.
- RDBIPL's 52 week range is ₹13.20 to ₹91.89.
- RDBIPL returned -67.4% over the year to Sep 28, 2026 and +276.5% over five years.
- Over ten years RDBIPL returned +260%, +13.7% a year compounded.
- RDBIPL's deepest drawdown was -85.6% from Dec 28, 2010 to Jun 24, 2013.
- DataCedar holds 3,896 daily sessions of RDBIPL history from Dec 13, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RDBIPL price chart, 2010 to 2026
RDBIPL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -25.8% |
| 6 months | -55.6% |
| Year to date | -75.4% |
| 1 year | -67.4% |
| 3 years | +174.9% |
| 5 years | +276.5% |
| 10 years | +259.7% |
| Since Dec 13, 2010 | +147.6% |
| Compound annual growth, 15.8 years | +5.9% |
RDBIPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹86.77 on Jan 14, 2026
- All time low close
- ₹0.9659 on Jun 24, 2013
- 52 week high
- ₹91.89 on Jan 16, 2026
- 52 week low
- ₹13.20 on Jul 22, 2026
- Deepest drawdown
- -85.6% from Dec 28, 2010 to Jun 24, 2013, recovered Jun 13, 2023
- Best single session
- +20.0% on Jun 13, 2023
- Worst single session
- -18.1% on Jun 24, 2013
- Volatility, 1 year annualised
- 67.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2010
- 2.5×
- Best calendar year
- 2024, +530%
- Worst calendar year
- 2019, -66%
RDBIPL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 13, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹63.99 | ₹91.89 | ₹13.20 | ₹15.36 | -75.6% | 69.6M | 184 |
| 2025 | ₹52.81 | ₹63.50 | ₹35.00 | ₹62.87 | +19.0% | 33.7M | 249 |
| 2024 | ₹8.99 | ₹61.26 | ₹7.97 | ₹52.81 | +530.3% | 57.3M | 246 |
| 2023 | ₹4.29 | ₹9.00 | ₹3.21 | ₹8.38 | +101.9% | 28M | 245 |
| 2022 | ₹3.79 | ₹4.55 | ₹2.66 | ₹4.15 | +16.1% | 26.2M | 248 |
| 2021 | ₹1.92 | ₹4.50 | ₹1.49 | ₹3.58 | +94.8% | 41M | 248 |
| 2020 | ₹1.31 | ₹2.20 | ₹1.08 | ₹1.84 | +33.1% | 4.9M | 251 |
| 2019 | ₹4.09 | ₹4.14 | ₹1.12 | ₹1.38 | -66.3% | 1.4M | 242 |
| 2018 | ₹5.16 | ₹6.09 | ₹2.70 | ₹4.09 | -19.6% | 15.9M | 246 |
| 2017 | ₹3.50 | ₹6.40 | ₹2.81 | ₹5.09 | +45.6% | 19.2M | 248 |
| 2016 | ₹3.24 | ₹4.79 | ₹2.40 | ₹3.50 | +10.4% | 12.2M | 246 |
| 2015 | ₹2.68 | ₹3.67 | ₹2.18 | ₹3.17 | +24.4% | 16.1M | 246 |
| 2014 | ₹1.25 | ₹2.98 | ₹0.9780 | ₹2.55 | +102.2% | 12.9M | 244 |
| 2013 | ₹2.19 | ₹2.42 | ₹0.9398 | ₹1.26 | -44.3% | 4.9M | 248 |
| 2012 | ₹2.40 | ₹3.69 | ₹1.53 | ₹2.26 | -6.1% | 56.4M | 245 |
| 2011 | ₹6.83 | ₹7.00 | ₹2.17 | ₹2.41 | -63.4% | 13.3M | 246 |
| 2010 | ₹12.49 | ₹12.49 | ₹4.59 | ₹6.58 | n/a | 3.4M | 14 |
RDBIPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹15.36 | -3.6% |
| August 2026 | ₹15.94 | -17.9% |
| July 2026 | ₹19.41 | -2.3% |
| June 2026 | ₹19.87 | -22.2% |
| May 2026 | ₹25.55 | -10.1% |
| April 2026 | ₹28.43 | -13.5% |
| March 2026 | ₹32.85 | -26.3% |
| February 2026 | ₹44.59 | -32.8% |
| January 2026 | ₹66.35 | +5.5% |
| December 2025 | ₹62.87 | +30.1% |
| November 2025 | ₹48.32 | -5.2% |
| October 2025 | ₹50.97 | +13.7% |
About the RDBIPL data
Daily bars. 3,896 sessions from Dec 13, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RDBIPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RCCL Rajasthan Cylinders and Containers Limited
- RCF Rashtriya Chemicals and Fertilizers Limited
- RCL Radhagobind Commercial Limited
- RCOM Reliance Communications Limited
- RDBRL RDB Rasayans Limited
- RDEL Riddhi Display Equipments Limited
- RDGAIL Rukmani Devi Garg Agro Impex Limited
- REALECO Real Eco-Energy Limited
Common questions
RDBIPL share price history
