Rapicut Carbides Limited (BOM:500360)
India · Delayed Price · Currency is INR 126.00
-6.00 (-4.55%)
At close: Jan 21, 2026
Rapicut Carbides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 127.00 | 129.15 | 125.00 | 129.15 | 129.15 | 5.00% | 9,105 |
| Jan 14, 2026 | 122.85 | 123.00 | 117.00 | 123.00 | 123.00 | 4.99% | 5,433 |
| Jan 13, 2026 | 122.00 | 124.00 | 116.00 | 117.15 | 117.15 | -3.98% | 2,880 |
| Jan 12, 2026 | 129.55 | 129.55 | 120.65 | 122.00 | 122.00 | -3.79% | 3,085 |
| Jan 9, 2026 | 132.85 | 132.85 | 125.35 | 126.80 | 126.80 | -3.87% | 6,817 |
| Jan 8, 2026 | 128.60 | 139.05 | 128.25 | 131.90 | 131.90 | -2.30% | 5,496 |
| Jan 7, 2026 | 140.75 | 140.75 | 130.55 | 135.00 | 135.00 | -1.46% | 3,767 |
| Jan 6, 2026 | 134.45 | 138.00 | 134.45 | 137.00 | 137.00 | 1.90% | 603 |
| Jan 5, 2026 | 142.95 | 142.95 | 131.15 | 134.45 | 134.45 | -1.68% | 2,800 |
| Jan 2, 2026 | 136.60 | 140.75 | 130.15 | 136.75 | 136.75 | -0.04% | 5,822 |
| Jan 1, 2026 | 136.45 | 142.85 | 135.00 | 136.80 | 136.80 | -1.73% | 2,207 |
| Dec 31, 2025 | 140.80 | 141.18 | 135.00 | 139.21 | 139.21 | 3.53% | 7,809 |
| Dec 30, 2025 | 133.98 | 134.46 | 129.30 | 134.46 | 134.46 | 5.00% | 12,797 |
| Dec 29, 2025 | 118.70 | 130.04 | 118.70 | 128.06 | 128.06 | 3.40% | 15,093 |
| Dec 26, 2025 | 119.23 | 127.00 | 119.23 | 123.85 | 123.85 | -1.20% | 8,032 |
| Dec 24, 2025 | 132.00 | 133.80 | 125.00 | 125.36 | 125.36 | -4.62% | 8,713 |
| Dec 23, 2025 | 132.80 | 133.77 | 122.30 | 131.43 | 131.43 | 2.95% | 7,949 |
| Dec 22, 2025 | 115.64 | 127.66 | 115.64 | 127.66 | 127.66 | 4.99% | 15,052 |
| Dec 19, 2025 | 117.02 | 125.50 | 117.02 | 121.59 | 121.59 | -0.45% | 6,603 |
| Dec 18, 2025 | 119.43 | 125.71 | 119.43 | 122.14 | 122.14 | -2.84% | 21,836 |
| Dec 17, 2025 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | -5.00% | 2,920 |
| Dec 16, 2025 | 144.10 | 144.10 | 130.41 | 132.32 | 132.32 | -3.58% | 36,843 |
| Dec 15, 2025 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | 5.00% | 7,340 |
| Dec 12, 2025 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | 5.00% | 5,596 |
| Dec 11, 2025 | 124.45 | 124.49 | 119.60 | 124.49 | 124.49 | 4.99% | 19,049 |
| Dec 10, 2025 | 108.13 | 118.60 | 108.13 | 118.57 | 118.57 | 4.96% | 12,054 |
| Dec 9, 2025 | 116.20 | 116.50 | 112.97 | 112.97 | 112.97 | -5.00% | 15,731 |
| Dec 8, 2025 | 118.99 | 118.99 | 116.05 | 118.91 | 118.91 | 4.92% | 40,347 |
| Dec 5, 2025 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | 4.99% | 4,983 |
| Dec 4, 2025 | 107.94 | 107.94 | 107.89 | 107.94 | 107.94 | 5.00% | 6,313 |
| Dec 3, 2025 | 99.00 | 102.80 | 98.20 | 102.80 | 102.80 | 4.99% | 25,743 |
| Dec 2, 2025 | 97.02 | 99.00 | 94.00 | 97.91 | 97.91 | 1.18% | 12,384 |
| Dec 1, 2025 | 94.01 | 96.95 | 94.01 | 96.77 | 96.77 | 4.80% | 3,701 |
| Nov 28, 2025 | 90.27 | 94.78 | 89.05 | 92.34 | 92.34 | 2.29% | 19,692 |
| Nov 27, 2025 | 96.90 | 96.90 | 89.55 | 90.27 | 90.27 | -2.87% | 3,257 |
| Nov 26, 2025 | 93.00 | 96.80 | 89.90 | 92.94 | 92.94 | -0.81% | 4,638 |
| Nov 25, 2025 | 98.00 | 98.00 | 91.00 | 93.70 | 93.70 | -1.37% | 2,110 |
| Nov 24, 2025 | 99.00 | 99.00 | 91.11 | 95.00 | 95.00 | -0.17% | 681 |
| Nov 21, 2025 | 102.00 | 102.00 | 95.00 | 95.16 | 95.16 | -3.68% | 1,455 |
| Nov 20, 2025 | 100.55 | 103.75 | 98.00 | 98.80 | 98.80 | -3.17% | 7,017 |
| Nov 19, 2025 | 98.65 | 102.50 | 98.00 | 102.03 | 102.03 | 4.49% | 21,337 |
| Nov 18, 2025 | 96.00 | 98.00 | 96.00 | 97.65 | 97.65 | 2.74% | 16,789 |
| Nov 17, 2025 | 92.94 | 95.20 | 91.00 | 95.05 | 95.05 | 4.83% | 24,005 |
| Nov 14, 2025 | 90.00 | 90.85 | 87.90 | 90.67 | 90.67 | 0.34% | 3,625 |
| Nov 13, 2025 | 90.59 | 90.70 | 85.00 | 90.36 | 90.36 | 4.09% | 6,869 |