Rapicut Carbides Limited (BOM:500360)
India · Delayed Price · Currency is INR 255.75
-0.25 (-0.10%)
At close: Jul 20, 2026
Rapicut Carbides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 256.00 | 260.95 | 243.50 | 255.75 | 255.75 | -0.10% | 1,706 |
| Jul 17, 2026 | 258.90 | 258.90 | 244.75 | 256.00 | 256.00 | -0.62% | 5,945 |
| Jul 16, 2026 | 261.20 | 269.00 | 255.80 | 257.60 | 257.60 | -1.47% | 19,159 |
| Jul 15, 2026 | 270.00 | 270.00 | 260.15 | 261.45 | 261.45 | -3.17% | 26,965 |
| Jul 14, 2026 | 256.00 | 271.25 | 256.00 | 270.00 | 270.00 | 4.51% | 34,188 |
| Jul 13, 2026 | 245.00 | 261.00 | 239.00 | 258.35 | 258.35 | 3.80% | 6,880 |
| Jul 10, 2026 | 244.00 | 252.90 | 236.05 | 248.90 | 248.90 | 3.21% | 5,471 |
| Jul 9, 2026 | 234.00 | 246.50 | 232.85 | 241.15 | 241.15 | 2.31% | 2,512 |
| Jul 8, 2026 | 245.00 | 248.00 | 232.85 | 235.70 | 235.70 | -3.84% | 5,348 |
| Jul 7, 2026 | 244.05 | 253.30 | 241.00 | 245.10 | 245.10 | 0.41% | 9,941 |
| Jul 6, 2026 | 245.10 | 263.00 | 240.00 | 244.10 | 244.10 | -2.55% | 23,943 |
| Jul 3, 2026 | 239.00 | 258.00 | 238.95 | 250.50 | 250.50 | 6.80% | 47,136 |
| Jul 2, 2026 | 215.95 | 237.20 | 212.05 | 234.55 | 234.55 | 8.76% | 42,181 |
| Jul 1, 2026 | 207.95 | 220.00 | 207.20 | 215.65 | 215.65 | 5.45% | 20,634 |
| Jun 30, 2026 | 203.00 | 205.00 | 198.05 | 204.50 | 204.50 | 2.25% | 9,423 |
| Jun 29, 2026 | 194.65 | 204.00 | 194.65 | 200.00 | 200.00 | 2.75% | 10,586 |
| Jun 25, 2026 | 203.95 | 203.95 | 188.50 | 194.65 | 194.65 | -0.31% | 19,961 |
| Jun 24, 2026 | 195.00 | 199.90 | 188.20 | 195.25 | 195.25 | 0.31% | 6,595 |
| Jun 23, 2026 | 191.95 | 196.90 | 188.10 | 194.65 | 194.65 | 0.78% | 2,576 |
| Jun 22, 2026 | 190.85 | 197.95 | 190.15 | 193.15 | 193.15 | 1.58% | 2,698 |
| Jun 19, 2026 | 192.20 | 198.85 | 187.30 | 190.15 | 190.15 | -1.25% | 7,815 |
| Jun 18, 2026 | 197.95 | 197.95 | 186.15 | 192.55 | 192.55 | 0.79% | 3,447 |
| Jun 17, 2026 | 185.10 | 196.95 | 181.55 | 191.05 | 191.05 | -1.06% | 5,392 |
| Jun 16, 2026 | 195.90 | 199.95 | 186.00 | 193.10 | 193.10 | -1.43% | 2,155 |
| Jun 15, 2026 | 197.95 | 204.95 | 185.10 | 195.90 | 195.90 | 3.43% | 12,288 |
| Jun 12, 2026 | 179.10 | 194.00 | 179.10 | 189.40 | 189.40 | 5.78% | 4,716 |
| Jun 11, 2026 | 188.95 | 192.00 | 177.00 | 179.05 | 179.05 | -6.31% | 2,422 |
| Jun 10, 2026 | 199.95 | 199.95 | 190.05 | 191.10 | 191.10 | -2.00% | 4,756 |
| Jun 9, 2026 | 198.70 | 198.70 | 185.15 | 195.00 | 195.00 | 5.35% | 6,788 |
| Jun 8, 2026 | 187.00 | 193.00 | 183.65 | 185.10 | 185.10 | -1.88% | 3,065 |
| Jun 5, 2026 | 190.00 | 192.55 | 186.70 | 188.65 | 188.65 | -0.61% | 5,856 |
| Jun 4, 2026 | 188.90 | 193.00 | 180.05 | 189.80 | 189.80 | 6.81% | 7,205 |
| Jun 3, 2026 | 165.95 | 182.50 | 158.55 | 177.70 | 177.70 | 7.08% | 34,390 |
| Jun 2, 2026 | 165.00 | 170.80 | 156.00 | 165.95 | 165.95 | -0.81% | 24,009 |
| Jun 1, 2026 | 168.50 | 172.00 | 154.70 | 167.30 | 167.30 | -2.65% | 60,940 |
| May 29, 2026 | 164.60 | 173.90 | 155.15 | 171.85 | 171.85 | 4.53% | 17,823 |
| May 27, 2026 | 173.50 | 173.50 | 160.00 | 164.40 | 164.40 | -5.33% | 26,339 |
| May 26, 2026 | 171.60 | 184.95 | 168.65 | 173.65 | 173.65 | -2.99% | 9,155 |
| May 25, 2026 | 183.05 | 183.05 | 175.80 | 179.00 | 179.00 | -1.89% | 2,577 |
| May 22, 2026 | 181.50 | 186.00 | 179.90 | 182.45 | 182.45 | 0.52% | 4,127 |
| May 21, 2026 | 190.75 | 192.00 | 178.00 | 181.50 | 181.50 | -3.15% | 2,914 |
| May 20, 2026 | 194.85 | 194.95 | 178.60 | 187.40 | 187.40 | -1.86% | 3,424 |
| May 19, 2026 | 198.00 | 198.75 | 190.00 | 190.95 | 190.95 | -3.56% | 2,687 |
| May 18, 2026 | 200.00 | 200.95 | 189.95 | 198.00 | 198.00 | -0.70% | 1,911 |
| May 15, 2026 | 201.05 | 203.45 | 198.05 | 199.40 | 199.40 | -1.94% | 4,693 |
| May 14, 2026 | 204.95 | 204.95 | 197.95 | 203.35 | 203.35 | 4.12% | 7,658 |
| May 13, 2026 | 200.95 | 201.00 | 194.00 | 195.30 | 195.30 | 0.70% | 6,060 |
| May 12, 2026 | 197.75 | 204.00 | 191.90 | 193.95 | 193.95 | -1.92% | 5,598 |
| May 11, 2026 | 196.00 | 202.20 | 187.00 | 197.75 | 197.75 | 1.18% | 11,535 |
| May 8, 2026 | 198.75 | 198.75 | 190.00 | 195.45 | 195.45 | 0.88% | 2,681 |