Rapicut Carbides Limited (BOM:500360)
India · Delayed Price · Currency is INR 146.00
+5.20 (3.69%)
At close: Mar 10, 2026
Rapicut Carbides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |