Rushil Décor Limited - RUSHIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	22.59	22.81	22.81	22.95	22.01	302,363
December 08, 2025	22.86	22.59	22.59	23.08	21.9	352,329
December 05, 2025	22.75	22.74	22.74	23.05	22.61	223,451
December 04, 2025	22.8	22.84	22.84	23.18	22.66	271,152
December 03, 2025	22.8	23	23	23.15	22.51	275,972
December 02, 2025	22.8	22.94	22.94	23.21	22.8	201,436
December 01, 2025	23.2	22.96	22.96	23.33	22.8	348,741
November 28, 2025	23.06	23.38	23.38	23.5	23.06	147,163
November 27, 2025	23.17	23.29	23.29	23.74	23	220,804
November 26, 2025	22.99	23.17	23.17	23.94	22.16	453,291
November 25, 2025	23.27	23	23	23.48	22.83	406,937
November 24, 2025	23.51	23.27	23.27	23.66	23.1	449,910
November 21, 2025	24.13	23.66	23.66	24.25	23.56	292,562
November 19, 2025	24.11	24.29	24.29	24.36	23.9	335,587
November 18, 2025	24.2	24.15	24.15	24.37	23.92	163,162
November 17, 2025	24.06	24.23	24.23	24.61	23.86	391,538
November 14, 2025	24.89	24.3	24.3	25.12	24.05	350,796
November 13, 2025	24.76	24.89	24.89	25.4	24.58	420,292
November 12, 2025	25	24.93	24.93	25.15	24.58	257,269
November 11, 2025	24.7	24.71	24.71	25.4	24.35	464,788
November 10, 2025	24	24.45	24.45	24.86	23.99	735,646
November 07, 2025	25.24	25.15	25.15	25.36	24.67	509,816
November 06, 2025	26.2	25.11	25.11	26.48	24.84	766,482
November 04, 2025	26.87	26.19	26.19	27.09	25.99	376,067
November 03, 2025	26.6	26.82	26.82	27.18	26.52	478,180
October 31, 2025	26.75	26.64	26.64	27.12	26.4	358,558
October 30, 2025	26.97	26.98	26.98	27.39	26.7	506,467
October 29, 2025	27.31	26.86	26.86	27.64	26.5	271,885
October 28, 2025	27.21	27.24	27.24	27.5	26.66	282,608
October 27, 2025	26.66	27.02	27.02	27.47	26.34	521,321
October 24, 2025	26.85	26.66	26.66	27.04	26.4	383,716
October 23, 2025	27.18	26.85	26.85	27.4	26.51	342,200
October 21, 2025	26.75	27.18	27.18	27.41	26.75	162,982
October 20, 2025	26.19	26.71	26.71	27.39	26.19	556,891
October 17, 2025	26.17	26.21	26.21	26.88	26.02	448,618
October 16, 2025	27.03	26.17	26.17	27.21	25.49	1.08M
October 15, 2025	26.27	26.82	26.82	27.48	26.12	717,352
October 14, 2025	27.7	26.27	26.27	27.7	26	913,345
October 13, 2025	28.5	27.49	27.49	28.5	27.21	606,337
October 10, 2025	27.49	28.57	28.57	29.5	27	1.3M
October 09, 2025	27.4	27.31	27.31	27.45	26.87	304,523
October 08, 2025	27.61	27.2	27.2	27.92	27	241,555
October 07, 2025	28.18	27.6	27.6	28.18	27.11	370,456
October 06, 2025	29.5	27.8	27.8	29.67	27.5	935,751
October 03, 2025	28.84	29.39	29.39	30	28.65	399,897
October 01, 2025	29.1	28.8	28.8	29.1	28.22	301,518
September 30, 2025	28.35	28.66	28.66	29.25	28.1	499,057
September 29, 2025	29.21	28.34	28.34	29.21	28	518,286
September 26, 2025	30.01	28.8	28.8	30.5	28.37	1.37M
September 25, 2025	31.05	30.01	30.01	31.44	29.6	752,858
September 24, 2025	31.25	31.07	31.07	32.72	30.85	939,719
September 23, 2025	32.5	31.19	31.19	32.6	30.68	959,001
September 22, 2025	31.75	32.18	32.18	32.79	30.25	1.84M
September 19, 2025	30.97	31.81	31.81	32.2	29.79	2.03M
September 18, 2025	33.11	30.98	30.98	33.76	30.53	2.36M
September 17, 2025	32.99	33.17	33.17	33.99	32.49	2.52M
September 16, 2025	32	32.77	32.77	33	31.1	5.82M
September 15, 2025	29.65	31.73	31.73	32	29.49	8.71M
September 12, 2025	29.6	29.88	29.88	31.8	28.61	6.32M
September 11, 2025	26.69	29.07	28.97	31.75	26.39	8.5M

Rushil Décor Limited (RUSHIL.NS) NSE