BSE · RDBRL · stock
RDB Rasayans Limited (RDBRL) stock price history
Every BSE trading session of RDB Rasayans Limited from Oct 7, 2011 to Sep 28, 2026: 3,691 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.
RDBRL adjusted close, 2011 to 2026
- ₹192.80
- All time high, 2024
- ₹192.00
- 52 week high, ₹138.25 low
- 3,691
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
RDBRL key facts
- RDB Rasayans Limited (RDBRL) closed at ₹161.05 on Sep 28, 2026 on BSE.
- RDBRL's all time high close is ₹192.80, set on Oct 17, 2024; its all time low close is ₹5.88 on Dec 12, 2011.
- RDBRL's 52 week range is ₹138.25 to ₹192.00.
- RDBRL returned -2.2% over the year to Sep 28, 2026 and +87.2% over five years.
- Over ten years RDBRL returned +492%, +19.5% a year compounded.
- RDBRL's deepest drawdown was -76.0% from Sep 7, 2018 to Mar 23, 2020.
- DataCedar holds 3,691 daily sessions of RDBRL history from Oct 7, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RDBRL price chart, 2011 to 2026
RDBRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +3.7% |
| 6 months | -2.6% |
| Year to date | -10.9% |
| 1 year | -2.2% |
| 3 years | +36.8% |
| 5 years | +87.2% |
| 10 years | +492.1% |
| Since Oct 7, 2011 | +614.6% |
| Compound annual growth, 15.0 years | +14.0% |
RDBRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹192.80 on Oct 17, 2024
- All time low close
- ₹5.88 on Dec 12, 2011
- 52 week high
- ₹192.00 on Jan 16, 2026
- 52 week low
- ₹138.25 on May 29, 2026
- Deepest drawdown
- -76.0% from Sep 7, 2018 to Mar 23, 2020, recovered Jan 11, 2022
- Best single session
- +20.7% on Nov 13, 2015
- Worst single session
- -19.8% on Oct 10, 2011
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2011
- 7.1×
- Best calendar year
- 2017, +115%
- Worst calendar year
- 2019, -51%
RDBRL 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. 2011 starts on Oct 7, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹183.85 | ₹192.00 | ₹138.25 | ₹161.05 | -11.7% | 2.4M | 184 |
| 2025 | ₹158.55 | ₹189.00 | ₹96.00 | ₹182.30 | +15.0% | 3.1M | 248 |
| 2024 | ₹127.80 | ₹205.00 | ₹109.00 | ₹158.55 | +29.9% | 6.6M | 245 |
| 2023 | ₹106.70 | ₹142.00 | ₹67.60 | ₹122.10 | +18.3% | 5.2M | 245 |
| 2022 | ₹84.40 | ₹128.50 | ₹67.55 | ₹103.25 | +25.2% | 7M | 248 |
| 2021 | ₹50.30 | ₹107.00 | ₹49.00 | ₹82.50 | +64.8% | 8.3M | 248 |
| 2020 | ₹39.00 | ₹58.65 | ₹23.15 | ₹50.05 | +32.9% | 3.5M | 251 |
| 2019 | ₹78.00 | ₹90.00 | ₹23.00 | ₹37.65 | -51.2% | 2.8M | 243 |
| 2018 | ₹75.90 | ₹109.50 | ₹62.80 | ₹77.10 | +8.7% | 18.1M | 246 |
| 2017 | ₹32.00 | ₹74.15 | ₹31.50 | ₹70.90 | +114.8% | 26.3M | 248 |
| 2016 | ₹28.00 | ₹44.65 | ₹17.35 | ₹33.00 | +19.8% | 2.9M | 246 |
| 2015 | ₹21.76 | ₹33.00 | ₹12.66 | ₹27.55 | +32.8% | 2.5M | 246 |
| 2014 | ₹10.11 | ₹20.75 | ₹8.49 | ₹20.75 | +106.9% | 1.2M | 244 |
| 2013 | ₹12.66 | ₹14.81 | ₹8.70 | ₹10.03 | -21.2% | 578.4K | 248 |
| 2012 | ₹6.79 | ₹15.89 | ₹5.95 | ₹12.73 | +78.2% | 4.1M | 245 |
| 2011 | ₹72.28 | ₹79.22 | ₹5.70 | ₹7.14 | n/a | 52M | 56 |
RDBRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹161.05 | -3.2% |
| August 2026 | ₹166.35 | +1.1% |
| July 2026 | ₹164.55 | +8.4% |
| June 2026 | ₹151.85 | +7.5% |
| May 2026 | ₹141.30 | -12.7% |
| April 2026 | ₹161.85 | +1.3% |
| March 2026 | ₹159.70 | -6.6% |
| February 2026 | ₹171.05 | +5.7% |
| January 2026 | ₹161.75 | -11.3% |
| December 2025 | ₹182.30 | +13.9% |
| November 2025 | ₹160.05 | +1.9% |
| October 2025 | ₹157.10 | -5.8% |
About the RDBRL data
Daily bars. 3,691 sessions from Oct 7, 2011 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 Oct 7, 2011, 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/RDBRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
RDBRL share price history
