Rapicut Carbides Limited (BOM:500360)
India · Delayed Price · Currency is INR 148.70
+2.65 (1.81%)
At close: Apr 1, 2026
Rapicut Carbides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 149.95 | 151.15 | 144.25 | 148.70 | 148.70 | 1.81% | 8,763 |
| Mar 30, 2026 | 144.95 | 150.90 | 141.00 | 146.05 | 146.05 | -1.25% | 1,503 |
| Mar 27, 2026 | 155.80 | 155.80 | 141.70 | 147.90 | 147.90 | -0.60% | 15,220 |
| Mar 25, 2026 | 146.95 | 148.80 | 140.45 | 148.80 | 148.80 | 4.97% | 12,356 |
| Mar 24, 2026 | 135.05 | 143.80 | 135.05 | 141.75 | 141.75 | 3.39% | 1,157 |
| Mar 23, 2026 | 136.05 | 147.40 | 136.05 | 137.10 | 137.10 | -4.13% | 10,145 |
| Mar 20, 2026 | 140.00 | 147.00 | 140.00 | 143.00 | 143.00 | 2.14% | 4,727 |
| Mar 19, 2026 | 145.45 | 147.35 | 137.00 | 140.00 | 140.00 | -0.32% | 3,794 |
| Mar 18, 2026 | 136.40 | 146.05 | 136.40 | 140.45 | 140.45 | 0.97% | 6,742 |
| Mar 17, 2026 | 140.15 | 144.95 | 138.00 | 139.10 | 139.10 | -0.75% | 3,635 |
| Mar 16, 2026 | 138.05 | 150.00 | 138.05 | 140.15 | 140.15 | -3.28% | 1,118 |
| Mar 13, 2026 | 142.15 | 145.95 | 140.60 | 144.90 | 144.90 | -2.06% | 3,058 |
| Mar 12, 2026 | 150.00 | 150.00 | 141.60 | 147.95 | 147.95 | - | 4,028 |
| Mar 11, 2026 | 147.00 | 152.00 | 142.00 | 147.95 | 147.95 | 1.34% | 3,274 |
| Mar 10, 2026 | 133.80 | 147.60 | 133.80 | 146.00 | 146.00 | 3.69% | 4,916 |
| Mar 9, 2026 | 143.00 | 145.00 | 136.35 | 140.80 | 140.80 | -1.88% | 3,150 |
| Mar 6, 2026 | 143.45 | 147.85 | 141.00 | 143.50 | 143.50 | -0.45% | 1,226 |
| Mar 5, 2026 | 142.00 | 148.00 | 140.05 | 144.15 | 144.15 | -1.37% | 2,392 |
| Mar 4, 2026 | 142.20 | 151.95 | 142.20 | 146.15 | 146.15 | -1.88% | 1,487 |
| Mar 2, 2026 | 151.90 | 151.90 | 146.00 | 148.95 | 148.95 | -2.93% | 7,400 |
| Feb 27, 2026 | 144.35 | 154.20 | 144.35 | 153.45 | 153.45 | 1.02% | 7,245 |
| Feb 26, 2026 | 156.50 | 156.95 | 148.15 | 151.90 | 151.90 | -2.57% | 12,708 |
| Feb 25, 2026 | 163.00 | 163.00 | 149.60 | 155.90 | 155.90 | -0.51% | 8,413 |
| Feb 24, 2026 | 156.55 | 159.55 | 154.00 | 156.70 | 156.70 | 3.06% | 21,530 |
| Feb 23, 2026 | 150.85 | 158.35 | 147.60 | 152.05 | 152.05 | 0.80% | 12,024 |
| Feb 20, 2026 | 144.80 | 151.75 | 144.80 | 150.85 | 150.85 | 4.18% | 13,168 |
| Feb 19, 2026 | 150.00 | 150.00 | 142.00 | 144.80 | 144.80 | -0.65% | 12,159 |
| Feb 18, 2026 | 131.95 | 145.75 | 131.95 | 145.75 | 145.75 | 4.97% | 27,309 |
| Feb 17, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | -4.99% | 3,939 |
| Feb 16, 2026 | 152.80 | 152.80 | 146.15 | 146.15 | 146.15 | -4.97% | 11,055 |
| Feb 13, 2026 | 153.80 | 153.80 | 149.95 | 153.80 | 153.80 | 4.98% | 47,680 |
| Feb 12, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 4.98% | 4,139 |
| Feb 11, 2026 | 139.20 | 139.55 | 138.25 | 139.55 | 139.55 | 4.96% | 12,039 |
| Feb 10, 2026 | 129.90 | 133.15 | 128.00 | 132.95 | 132.95 | 4.81% | 6,145 |
| Feb 9, 2026 | 127.00 | 129.70 | 125.00 | 126.85 | 126.85 | 0.67% | 7,176 |
| Feb 6, 2026 | 129.60 | 129.60 | 121.00 | 126.00 | 126.00 | 1.82% | 4,128 |
| Feb 5, 2026 | 126.55 | 127.60 | 122.15 | 123.75 | 123.75 | -1.20% | 5,032 |
| Feb 4, 2026 | 117.00 | 125.70 | 114.00 | 125.25 | 125.25 | 4.59% | 20,317 |
| Feb 3, 2026 | 119.70 | 119.75 | 119.70 | 119.75 | 119.75 | 5.00% | 3,755 |
| Feb 2, 2026 | 117.30 | 123.25 | 112.50 | 114.05 | 114.05 | -3.27% | 2,884 |
| Feb 1, 2026 | 124.60 | 124.60 | 117.35 | 117.90 | 117.90 | -3.48% | 1,605 |
| Jan 30, 2026 | 116.70 | 122.75 | 112.25 | 122.15 | 122.15 | 4.45% | 6,129 |
| Jan 29, 2026 | 113.05 | 122.75 | 113.05 | 116.95 | 116.95 | -1.47% | 2,775 |
| Jan 28, 2026 | 120.00 | 123.40 | 117.25 | 118.70 | 118.70 | -3.81% | 6,753 |
| Jan 27, 2026 | 124.00 | 124.00 | 117.10 | 123.40 | 123.40 | 0.98% | 1,096 |
| Jan 23, 2026 | 122.25 | 124.50 | 116.60 | 122.20 | 122.20 | -0.04% | 3,281 |
| Jan 22, 2026 | 128.20 | 128.20 | 121.00 | 122.25 | 122.25 | -2.98% | 12,004 |
| Jan 21, 2026 | 129.30 | 129.30 | 125.45 | 126.00 | 126.00 | -4.55% | 4,442 |
| Jan 20, 2026 | 134.00 | 134.50 | 127.45 | 132.00 | 132.00 | -1.49% | 3,626 |
| Jan 19, 2026 | 129.15 | 135.60 | 127.25 | 134.00 | 134.00 | 3.76% | 14,122 |