Rapicut Carbides Limited (BOM:500360)
India · Delayed Price · Currency is INR 113.33
+5.39 (4.99%)
At close: Dec 5, 2025
Rapicut Carbides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 89.00 | 91.88 | 85.00 | 86.81 | 86.81 | -2.46% | 3,306 |
| Nov 11, 2025 | 90.95 | 90.95 | 87.86 | 89.00 | 89.00 | 2.75% | 11,307 |
| Nov 10, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 4.99% | 5,673 |
| Nov 7, 2025 | 83.00 | 87.70 | 80.62 | 82.50 | 82.50 | -2.77% | 3,707 |
| Nov 6, 2025 | 85.50 | 86.00 | 83.30 | 84.85 | 84.85 | -1.34% | 2,729 |
| Nov 4, 2025 | 86.00 | 90.00 | 85.15 | 86.00 | 86.00 | -1.01% | 12,686 |
| Nov 3, 2025 | 88.28 | 88.28 | 83.04 | 86.88 | 86.88 | -0.61% | 15,326 |
| Oct 31, 2025 | 94.25 | 94.25 | 86.00 | 87.41 | 87.41 | -2.63% | 5,708 |
| Oct 30, 2025 | 81.10 | 93.00 | 81.10 | 89.77 | 89.77 | 5.95% | 31,343 |
| Oct 29, 2025 | 82.96 | 87.00 | 77.50 | 84.73 | 84.73 | 2.13% | 21,647 |
| Oct 28, 2025 | 84.12 | 84.12 | 80.01 | 82.96 | 82.96 | 8.47% | 60,648 |
| Oct 27, 2025 | 74.90 | 76.48 | 72.01 | 76.48 | 76.48 | 10.00% | 9,152 |
| Oct 24, 2025 | 71.69 | 73.15 | 69.50 | 69.53 | 69.53 | -4.95% | 7,379 |
| Oct 23, 2025 | 76.99 | 76.99 | 73.15 | 73.15 | 73.15 | -4.99% | 2,251 |
| Oct 21, 2025 | 76.99 | 77.17 | 72.76 | 76.99 | 76.99 | 4.75% | 3,721 |
| Oct 20, 2025 | 73.49 | 73.50 | 71.30 | 73.50 | 73.50 | -1.99% | 3,702 |
| Oct 17, 2025 | 71.60 | 74.99 | 71.60 | 74.99 | 74.99 | 2.70% | 5,311 |
| Oct 16, 2025 | 73.55 | 73.55 | 66.66 | 73.02 | 73.02 | 4.22% | 1,940 |
| Oct 15, 2025 | 71.05 | 71.05 | 70.00 | 70.06 | 70.06 | -1.39% | 711 |
| Oct 14, 2025 | 73.09 | 74.00 | 71.00 | 71.05 | 71.05 | -2.79% | 2,810 |
| Oct 13, 2025 | 71.80 | 75.76 | 69.55 | 73.09 | 73.09 | 1.29% | 1,174 |
| Oct 10, 2025 | 69.34 | 72.16 | 69.34 | 72.16 | 72.16 | 1.99% | 1,734 |
| Oct 9, 2025 | 72.19 | 72.19 | 70.75 | 70.75 | 70.75 | -1.99% | 273 |
| Oct 8, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -2.00% | 2,801 |
| Oct 7, 2025 | 72.22 | 73.66 | 70.78 | 73.66 | 73.66 | 1.99% | 1,197 |
| Oct 6, 2025 | 73.69 | 73.69 | 72.22 | 72.22 | 72.22 | -1.99% | 1,674 |
| Oct 3, 2025 | 75.19 | 75.19 | 73.69 | 73.69 | 73.69 | -1.99% | 3,529 |
| Oct 1, 2025 | 75.22 | 75.22 | 75.19 | 75.19 | 75.19 | -1.99% | 3,086 |
| Sep 30, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -1.99% | 1,092 |
| Sep 29, 2025 | 78.30 | 78.30 | 78.28 | 78.28 | 78.28 | -1.99% | 260 |
| Sep 26, 2025 | 81.46 | 81.46 | 79.87 | 79.87 | 79.87 | - | 192 |
| Sep 25, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -2.00% | 3 |
| Sep 24, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -0.61% | 618 |