Rapicut Carbides Limited (BOM:500360)
India · Delayed Price · Currency is INR 189.80
+12.10 (6.81%)
At close: Jun 4, 2026
Rapicut Carbides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 204.60 | 204.60 | 193.00 | 193.75 | 193.75 | -3.34% | 9,031 |
| May 6, 2026 | 198.10 | 204.55 | 193.00 | 200.45 | 200.45 | 1.26% | 4,337 |
| May 5, 2026 | 200.40 | 204.95 | 190.00 | 197.95 | 197.95 | -1.05% | 6,231 |
| May 4, 2026 | 194.00 | 202.90 | 190.35 | 200.05 | 200.05 | 2.70% | 11,826 |
| Apr 30, 2026 | 186.05 | 195.00 | 181.95 | 194.80 | 194.80 | 1.56% | 13,670 |
| Apr 29, 2026 | 195.95 | 195.95 | 187.45 | 191.80 | 191.80 | 2.38% | 2,620 |
| Apr 28, 2026 | 190.65 | 192.90 | 180.00 | 187.35 | 187.35 | -0.90% | 7,178 |
| Apr 27, 2026 | 190.95 | 191.00 | 187.00 | 189.05 | 189.05 | 0.99% | 1,350 |
| Apr 24, 2026 | 192.00 | 195.00 | 183.25 | 187.20 | 187.20 | -3.33% | 7,586 |
| Apr 23, 2026 | 197.75 | 197.75 | 191.00 | 193.65 | 193.65 | -1.78% | 4,999 |
| Apr 22, 2026 | 195.95 | 198.00 | 190.50 | 197.15 | 197.15 | 3.06% | 8,624 |
| Apr 21, 2026 | 197.95 | 198.00 | 188.15 | 191.30 | 191.30 | -2.20% | 7,642 |
| Apr 20, 2026 | 197.00 | 202.00 | 188.00 | 195.60 | 195.60 | -0.25% | 16,830 |
| Apr 17, 2026 | 194.90 | 198.95 | 194.00 | 196.10 | 196.10 | 3.73% | 18,235 |
| Apr 16, 2026 | 190.95 | 190.95 | 180.00 | 189.05 | 189.05 | 3.85% | 25,691 |
| Apr 15, 2026 | 174.40 | 185.00 | 174.00 | 182.05 | 182.05 | 6.65% | 23,362 |
| Apr 13, 2026 | 167.00 | 173.50 | 162.90 | 170.70 | 170.70 | -2.54% | 4,204 |
| Apr 10, 2026 | 180.95 | 184.00 | 174.00 | 175.15 | 175.15 | -1.52% | 21,548 |
| Apr 9, 2026 | 170.75 | 180.00 | 170.70 | 177.85 | 177.85 | 4.19% | 27,346 |
| Apr 8, 2026 | 173.90 | 173.90 | 164.15 | 170.70 | 170.70 | 7.97% | 35,531 |
| Apr 7, 2026 | 158.00 | 158.10 | 151.60 | 158.10 | 158.10 | 4.98% | 18,105 |
| Apr 6, 2026 | 159.80 | 159.80 | 147.90 | 150.60 | 150.60 | -1.44% | 8,459 |
| Apr 2, 2026 | 146.95 | 156.00 | 145.35 | 152.80 | 152.80 | 2.76% | 7,911 |
| 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 |