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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.45	19.1	19.1	19.49	18.76	159,506
February 19, 2026	19.3	19.36	19.36	19.8	19.18	185,499
February 18, 2026	19.55	19.57	19.57	20.09	19.25	299,675
February 17, 2026	19.3	19.82	19.82	20.13	19.3	214,000
February 16, 2026	19.31	19.68	19.68	19.94	19.2	222,627
February 13, 2026	20.05	19.77	19.77	20.38	19.6	257,456
February 12, 2026	20.81	20.38	20.38	21.11	20.08	240,404
February 11, 2026	21.4	20.8	20.8	21.92	20.65	200,771
February 10, 2026	20.66	21.39	21.39	22.28	20.66	623,831
February 09, 2026	19.99	20.6	20.6	20.6	19.7	281,143
February 06, 2026	19.61	19.82	19.82	20.3	19.61	301,491
February 05, 2026	19.81	20.09	20.09	20.24	19.59	265,731
February 04, 2026	19.63	19.86	19.86	20.48	19.45	640,785
February 03, 2026	19.51	19.81	19.81	20.49	19.29	389,735
February 02, 2026	19.11	19.14	19.14	19.46	18.75	374,267
February 01, 2026	19.2	19.25	19.25	19.8	19.12	119,433
January 30, 2026	19.28	19.46	19.46	19.73	19.08	400,000
January 29, 2026	20.09	19.37	19.37	20.19	18.39	1.12M
January 28, 2026	19.91	20.13	20.13	20.26	19.91	193,479
January 27, 2026	19.97	19.91	19.91	20.29	19.28	447,082
January 23, 2026	20.24	19.98	19.98	20.56	19.65	297,205
January 22, 2026	20.35	20.47	20.47	20.7	19.99	264,082
January 21, 2026	20.65	20.35	20.35	20.67	20.01	338,522
January 20, 2026	21.01	20.49	20.49	21.6	20.21	438,237
January 19, 2026	21.02	21.13	21.13	21.36	20.81	217,176
January 16, 2026	21.31	21.3	21.3	21.62	21.2	227,438
January 14, 2026	21.3	21.49	21.49	22.3	21.25	306,044
January 13, 2026	21.6	21.34	21.34	21.8	21.25	256,192
January 12, 2026	21.4	21.39	21.39	21.9	20	492,947
January 09, 2026	22.25	21.89	21.89	22.6	21.75	286,024
January 08, 2026	23.2	22.24	22.24	23.3	21.88	580,489
January 07, 2026	22.38	22.96	22.96	23.3	22.13	275,027
January 06, 2026	22.28	22.38	22.38	23.28	22.2	220,035
January 05, 2026	23.24	22.58	22.58	23.28	22.35	255,495
January 02, 2026	22.66	23.23	23.23	23.3	22.6	261,005
January 01, 2026	22.18	22.84	22.84	22.95	22.18	229,712
December 31, 2025	22.14	22.32	22.32	22.69	22.14	230,969
December 30, 2025	22.25	22.28	22.28	22.35	22.1	167,432
December 29, 2025	22.65	22.24	22.24	23	22.08	332,820
December 26, 2025	22.8	22.81	22.81	23.24	22.56	311,352
December 24, 2025	23.51	23.04	23.04	24	22.59	733,963
December 23, 2025	23.79	23.61	23.61	23.98	23.49	200,867
December 22, 2025	23.7	23.89	23.89	24.5	23.33	215,966
December 19, 2025	23.01	23.72	23.72	23.85	23	233,039
December 18, 2025	23.4	23.28	23.28	23.8	22.75	336,479
December 17, 2025	23.17	23.51	23.51	23.76	23.01	225,074
December 16, 2025	23.1	23.62	23.62	23.98	23.1	146,857
December 15, 2025	23.11	23.41	23.41	23.64	22.98	208,107
December 12, 2025	23.13	23.29	23.29	23.61	23.13	151,975
December 11, 2025	23.15	23.23	23.23	23.65	22.66	193,496
December 10, 2025	22.5	23.04	23.04	23.97	22.5	395,104
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

Rushil Décor Limited (RUSHIL.NS) NSE