Rapicut Carbides Limited (BOM:500360)
India · Delayed Price · Currency is INR 334.75
+6.55 (2.00%)
At close: Aug 18, 2026
Rapicut Carbides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 242.55 | 257.30 | 242.55 | 249.85 | 249.85 | 1.96% | 2,781 |
| Jul 21, 2026 | 256.00 | 263.35 | 243.10 | 245.05 | 245.05 | -4.18% | 1,784 |
| 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 |