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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	27.08	26.46	26.37	27.38	26.25	543,140
September 09, 2025	26.71	26.97	26.88	28.18	26.55	765,412
September 08, 2025	27.9	26.8	26.8	28.25	26.6	798,279
September 05, 2025	26.39	27.83	27.83	29.6	26.39	1.53M
September 04, 2025	28	26.18	26.18	28	25.55	1.17M
September 03, 2025	28.44	27.49	27.49	29.49	27.05	1.42M
September 02, 2025	29.14	28.38	28.38	29.9	27.7	3.14M
September 01, 2025	27.1	28.78	28.78	30.1	26.16	7.4M
August 29, 2025	25.58	27.27	27.27	27.76	24.11	16.01M
August 28, 2025	22.82	25.83	25.83	26.35	21.69	7.47M
August 26, 2025	22.75	22.75	22.75	23.8	22.59	208,382
August 25, 2025	23.01	22.96	22.96	23.38	22.55	266,684
August 22, 2025	23.12	23.26	23.26	23.68	22.9	183,222
August 21, 2025	23.15	23.35	23.35	23.69	22.82	439,629
August 20, 2025	23.05	23.41	23.41	23.7	22.81	330,260
August 19, 2025	21.51	22.8	22.8	23.39	21.51	616,771
August 18, 2025	21.51	21.67	21.67	22.06	21.38	415,269
August 14, 2025	22.16	21.54	21.54	22.8	21.46	781,326
August 13, 2025	22.4	22.12	22.12	22.89	22	396,177
August 12, 2025	23	22.31	22.31	24.93	22	982,928
August 11, 2025	23.75	22.51	22.51	23.99	22.07	1.21M
August 08, 2025	23.63	23.74	23.74	24.16	23.3	258,868
August 07, 2025	24.19	23.89	23.89	24.19	23.55	196,455
August 06, 2025	24.12	23.97	23.97	24.98	23.8	256,615
August 05, 2025	24.93	24.5	24.5	24.93	24.38	233,418
August 04, 2025	24.16	24.66	24.66	24.74	24.15	204,306
August 01, 2025	24.47	24.22	24.22	24.93	24.02	253,826
July 31, 2025	24	24.63	24.63	24.85	23.81	259,188
July 30, 2025	24.72	24.38	24.38	24.87	24.15	687,270
July 29, 2025	24.5	24.72	24.72	24.95	24.1	579,822
July 28, 2025	26.05	24.34	24.34	26.09	24.01	1.68M
July 25, 2025	25.91	26.05	26.05	26.28	25.91	276,843
July 24, 2025	27.05	26.13	26.13	27.05	25.97	485,219
July 23, 2025	27.15	26.96	26.96	27.65	26.69	589,902
July 22, 2025	27.1	26.86	26.86	27.42	26.73	251,552
July 21, 2025	27.6	27.1	27.1	27.84	26.9	549,437
July 18, 2025	28.21	27.45	27.45	28.34	27.05	714,330
July 17, 2025	28.3	28.18	28.18	28.5	28.09	267,162
July 16, 2025	28.09	28.41	28.41	28.84	27.81	291,290
July 15, 2025	28.51	28.04	28.04	28.8	27.97	364,584
July 14, 2025	28.77	28.53	28.53	28.9	28.03	220,172
July 11, 2025	28	28.71	28.71	29	27.75	597,901
July 10, 2025	28.49	28.12	28.12	28.5	27.56	425,146
July 09, 2025	28.4	28.26	28.26	28.4	27.91	148,936

Rushil Décor Limited (RUSHIL.NS) NSE