Rapicut Carbides Limited (BOM:500360)
India · Delayed Price · Currency is INR 269.80
-11.50 (-4.09%)
At close: Oct 1, 2026
Rapicut Carbides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 283.85 | 283.85 | 267.25 | 269.80 | 269.80 | -4.09% | 12,316 |
| Sep 30, 2026 | 298.70 | 298.70 | 281.20 | 281.30 | 281.30 | -4.97% | 9,290 |
| Sep 29, 2026 | 294.70 | 299.45 | 289.10 | 296.00 | 296.00 | 1.74% | 11,342 |
| Sep 28, 2026 | 279.00 | 290.95 | 267.50 | 290.95 | 290.95 | 5.00% | 27,279 |
| Sep 25, 2026 | 260.00 | 277.10 | 260.00 | 277.10 | 277.10 | 4.98% | 18,695 |
| Sep 24, 2026 | 267.95 | 279.60 | 262.90 | 263.95 | 263.95 | -4.61% | 49,560 |
| Sep 23, 2026 | 292.65 | 292.90 | 276.65 | 276.70 | 276.70 | -4.98% | 33,437 |
| Sep 22, 2026 | 304.90 | 304.90 | 290.70 | 291.20 | 291.20 | -4.84% | 57,541 |
| Sep 21, 2026 | 306.05 | 331.35 | 299.85 | 306.00 | 306.00 | -3.04% | 62,273 |
| Sep 18, 2026 | 315.60 | 315.75 | 315.60 | 315.60 | 315.60 | -1.99% | 8,917 |
| Sep 17, 2026 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | -1.99% | 4,619 |
| Sep 16, 2026 | 334.85 | 334.85 | 328.55 | 328.55 | 328.55 | -2.00% | 1,845 |
| Sep 15, 2026 | 342.05 | 344.95 | 335.25 | 335.25 | 335.25 | -1.99% | 6,725 |
| Sep 11, 2026 | 340.30 | 349.90 | 340.30 | 342.05 | 342.05 | -0.29% | 8,396 |
| Sep 10, 2026 | 350.50 | 350.50 | 343.05 | 343.05 | 343.05 | -2.00% | 2,830 |
| Sep 9, 2026 | 348.00 | 350.05 | 348.00 | 350.05 | 350.05 | 0.59% | 4,645 |
| Sep 8, 2026 | 347.20 | 349.15 | 347.20 | 348.00 | 348.00 | 1.65% | 17,154 |
| Sep 7, 2026 | 354.55 | 354.55 | 340.65 | 342.35 | 342.35 | -1.51% | 9,552 |
| Sep 4, 2026 | 347.60 | 354.00 | 347.60 | 347.60 | 347.60 | -1.99% | 18,101 |
| Sep 3, 2026 | 357.30 | 361.50 | 354.65 | 354.65 | 354.65 | - | 17,134 |
| Sep 2, 2026 | 354.65 | 354.65 | 354.65 | 354.65 | 354.65 | -1.99% | 25,446 |
| Sep 1, 2026 | 361.85 | 361.85 | 361.85 | 361.85 | 361.85 | 1.99% | 16,155 |
| Aug 31, 2026 | 340.90 | 354.80 | 340.90 | 354.80 | 354.80 | 2.00% | 34,907 |
| Aug 28, 2026 | 347.85 | 347.85 | 347.85 | 347.85 | 347.85 | -1.99% | 8,373 |
| Aug 27, 2026 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | -1.99% | 7,736 |
| Aug 26, 2026 | 376.80 | 376.80 | 362.10 | 362.10 | 362.10 | -1.99% | 73,430 |
| Aug 25, 2026 | 369.45 | 369.45 | 369.45 | 369.45 | 369.45 | 1.99% | 4,042 |
| Aug 24, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | 2.00% | 3,608 |
| Aug 21, 2026 | 355.15 | 355.15 | 355.15 | 355.15 | 355.15 | 2.00% | 1,475 |
| Aug 20, 2026 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | 1.99% | 2,080 |
| Aug 19, 2026 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | 1.99% | 2,099 |
| Aug 18, 2026 | 334.75 | 334.75 | 334.75 | 334.75 | 334.75 | 2.00% | 14,998 |
| Aug 17, 2026 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | 1.99% | 919 |
| Aug 14, 2026 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | 2.00% | 3,237 |
| Aug 13, 2026 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 1.99% | 2,607 |
| Aug 12, 2026 | 309.35 | 309.35 | 309.35 | 309.35 | 309.35 | 1.99% | 3,310 |
| Aug 11, 2026 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | 1.98% | 992 |
| Aug 10, 2026 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | 1.99% | 3,107 |
| Aug 7, 2026 | 289.45 | 294.80 | 289.45 | 291.60 | 291.60 | 0.74% | 5,617 |
| Aug 6, 2026 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | 4.99% | 2,212 |
| Aug 5, 2026 | 262.80 | 275.70 | 262.80 | 275.70 | 275.70 | 4.99% | 7,004 |
| Aug 4, 2026 | 261.85 | 262.80 | 254.00 | 262.60 | 262.60 | 4.91% | 5,236 |
| Aug 3, 2026 | 248.00 | 258.40 | 245.50 | 250.30 | 250.30 | 1.62% | 3,021 |
| Jul 31, 2026 | 248.00 | 250.00 | 241.65 | 246.30 | 246.30 | 1.92% | 1,180 |
| Jul 30, 2026 | 232.00 | 250.80 | 232.00 | 241.65 | 241.65 | 1.02% | 1,343 |
| Jul 29, 2026 | 241.95 | 246.85 | 234.95 | 239.20 | 239.20 | -3.10% | 3,620 |
| Jul 28, 2026 | 253.40 | 253.95 | 240.60 | 246.85 | 246.85 | 2.03% | 1,789 |
| Jul 27, 2026 | 261.85 | 261.85 | 241.50 | 241.95 | 241.95 | -3.34% | 1,599 |
| Jul 24, 2026 | 251.05 | 251.05 | 250.30 | 250.30 | 250.30 | -0.65% | 6 |
| Jul 23, 2026 | 249.85 | 254.00 | 245.05 | 251.95 | 251.95 | 0.84% | 908 |