Royal Cushion Vinyl Products Limited (BOM:526193)
India · Delayed Price · Currency is INR 21.91
-0.35 (-1.57%)
At close: Jan 22, 2026
BOM:526193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 22.26 | 23.95 | 21.03 | 21.91 | 21.91 | -1.57% | 1,954 |
| Jan 21, 2026 | 21.01 | 22.79 | 21.00 | 22.26 | 22.26 | 5.45% | 10,593 |
| Jan 20, 2026 | 22.20 | 22.94 | 21.01 | 21.11 | 21.11 | -4.91% | 376 |
| Jan 19, 2026 | 22.11 | 22.55 | 21.14 | 22.20 | 22.20 | 0.41% | 766 |
| Jan 16, 2026 | 22.81 | 23.58 | 20.71 | 22.11 | 22.11 | 1.19% | 2,028 |
| Jan 14, 2026 | 21.67 | 23.39 | 20.45 | 21.85 | 21.85 | 0.83% | 1,219 |
| Jan 13, 2026 | 22.01 | 23.40 | 21.66 | 21.67 | 21.67 | -7.23% | 776 |
| Jan 12, 2026 | 23.50 | 23.50 | 22.52 | 23.36 | 23.36 | -2.46% | 15 |
| Jan 9, 2026 | 23.75 | 24.00 | 23.13 | 23.95 | 23.95 | -0.17% | 195 |
| Jan 8, 2026 | 23.20 | 24.50 | 23.20 | 23.99 | 23.99 | -0.12% | 3,348 |
| Jan 7, 2026 | 24.61 | 25.00 | 23.41 | 24.02 | 24.02 | -1.56% | 3,381 |
| Jan 6, 2026 | 24.00 | 25.00 | 23.05 | 24.40 | 24.40 | 0.12% | 11,744 |
| Jan 5, 2026 | 22.54 | 25.89 | 20.60 | 24.37 | 24.37 | 9.53% | 22,535 |
| Jan 2, 2026 | 19.51 | 22.49 | 19.51 | 22.25 | 22.25 | 10.26% | 12,752 |
| Jan 1, 2026 | 19.99 | 20.25 | 19.20 | 20.18 | 20.18 | 0.60% | 393 |
| Dec 31, 2025 | 21.99 | 21.99 | 18.64 | 20.06 | 20.06 | 2.03% | 5,712 |
| Dec 30, 2025 | 16.50 | 20.00 | 16.45 | 19.66 | 19.66 | 16.26% | 11,861 |
| Dec 29, 2025 | 16.12 | 19.46 | 16.12 | 16.91 | 16.91 | -3.98% | 55,714 |
| Dec 26, 2025 | 19.11 | 19.99 | 17.01 | 17.61 | 17.61 | -9.13% | 180,760 |
| Dec 24, 2025 | 20.00 | 20.00 | 19.20 | 19.38 | 19.38 | -3.49% | 21,609 |
| Dec 23, 2025 | 20.15 | 20.93 | 19.65 | 20.08 | 20.08 | -0.35% | 70,288 |
| Dec 22, 2025 | 20.96 | 22.93 | 20.00 | 20.15 | 20.15 | -3.86% | 13,188 |
| Dec 19, 2025 | 20.90 | 22.63 | 20.80 | 20.96 | 20.96 | -7.22% | 553 |
| Dec 18, 2025 | 21.94 | 22.99 | 21.53 | 22.59 | 22.59 | 0.85% | 10,787 |
| Dec 17, 2025 | 22.99 | 22.99 | 21.00 | 22.40 | 22.40 | 3.46% | 11,101 |
| Dec 16, 2025 | 21.82 | 21.83 | 21.15 | 21.65 | 21.65 | -0.82% | 3,016 |
| Dec 15, 2025 | 21.60 | 22.95 | 21.33 | 21.83 | 21.83 | 1.53% | 1,489 |
| Dec 12, 2025 | 22.01 | 22.01 | 21.40 | 21.50 | 21.50 | -6.03% | 6,708 |
| Dec 11, 2025 | 22.75 | 22.90 | 22.60 | 22.88 | 22.88 | 0.53% | 2,062 |
| Dec 10, 2025 | 22.05 | 22.89 | 20.35 | 22.76 | 22.76 | 6.06% | 5,343 |
| Dec 9, 2025 | 21.00 | 21.50 | 20.50 | 21.46 | 21.46 | -0.88% | 5,063 |
| Dec 8, 2025 | 19.80 | 22.90 | 19.80 | 21.65 | 21.65 | 5.61% | 5,039 |
| Dec 5, 2025 | 20.02 | 20.96 | 20.00 | 20.50 | 20.50 | 1.54% | 855 |
| Dec 4, 2025 | 21.40 | 21.40 | 20.00 | 20.19 | 20.19 | 0.95% | 5,634 |
| Dec 3, 2025 | 20.01 | 20.80 | 20.00 | 20.00 | 20.00 | -2.25% | 12,974 |
| Dec 2, 2025 | 20.10 | 21.44 | 20.00 | 20.46 | 20.46 | -0.24% | 4,574 |
| Dec 1, 2025 | 20.45 | 21.98 | 20.00 | 20.51 | 20.51 | 0.24% | 7,293 |
| Nov 28, 2025 | 20.86 | 21.71 | 19.98 | 20.46 | 20.46 | -1.92% | 16,710 |
| Nov 27, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.48% | 100 |
| Nov 26, 2025 | 20.19 | 21.72 | 20.00 | 20.96 | 20.96 | 3.81% | 4,714 |
| Nov 25, 2025 | 20.95 | 20.95 | 20.19 | 20.19 | 20.19 | 0.05% | 4 |
| Nov 24, 2025 | 20.06 | 21.94 | 20.00 | 20.18 | 20.18 | -4.18% | 12,756 |
| Nov 21, 2025 | 21.28 | 21.28 | 20.80 | 21.06 | 21.06 | -1.03% | 402 |
| Nov 20, 2025 | 22.88 | 22.88 | 20.38 | 21.28 | 21.28 | 1.09% | 958 |
| Nov 19, 2025 | 21.25 | 21.50 | 20.05 | 21.05 | 21.05 | -1.45% | 2,328 |
| Nov 18, 2025 | 21.50 | 21.61 | 20.67 | 21.36 | 21.36 | -1.16% | 1,362 |
| Nov 17, 2025 | 20.94 | 21.90 | 20.50 | 21.61 | 21.61 | 3.40% | 6,051 |
| Nov 14, 2025 | 22.50 | 22.50 | 19.86 | 20.90 | 20.90 | -3.86% | 13,084 |
| Nov 13, 2025 | 21.85 | 21.99 | 20.82 | 21.74 | 21.74 | 5.07% | 4,543 |
| Nov 12, 2025 | 19.88 | 20.99 | 19.83 | 20.69 | 20.69 | 4.13% | 3,238 |