Rapicut Carbides Limited (BOM:500360)
India · Delayed Price · Currency is INR 350.05
+2.05 (0.59%)
At close: Sep 9, 2026
Rapicut Carbides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |