Royal Cushion Vinyl Products Limited (BOM:526193)
India · Delayed Price · Currency is INR 17.31
-0.28 (-1.59%)
At close: Apr 16, 2026
BOM:526193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 17.34 | 18.44 | 17.00 | 17.59 | 17.59 | 1.44% | 268 |
| Apr 13, 2026 | 17.71 | 17.91 | 16.51 | 17.34 | 17.34 | -2.09% | 50,560 |
| Apr 10, 2026 | 16.90 | 17.88 | 16.50 | 17.71 | 17.71 | 4.79% | 739 |
| Apr 9, 2026 | 16.85 | 17.91 | 16.28 | 16.90 | 16.90 | - | 3,356 |
| Apr 8, 2026 | 17.18 | 17.18 | 16.14 | 16.90 | 16.90 | -1.57% | 3,560 |
| Apr 7, 2026 | 17.95 | 17.95 | 15.97 | 17.17 | 17.17 | 1.78% | 569 |
| Apr 6, 2026 | 16.85 | 17.33 | 15.32 | 16.87 | 16.87 | 2.55% | 568 |
| Apr 2, 2026 | 15.38 | 16.80 | 15.38 | 16.45 | 16.45 | 6.96% | 765 |
| Apr 1, 2026 | 14.21 | 15.50 | 14.21 | 15.38 | 15.38 | -0.77% | 40,756 |
| Mar 30, 2026 | 15.65 | 17.47 | 15.19 | 15.50 | 15.50 | -5.89% | 2,648 |
| Mar 27, 2026 | 17.00 | 17.00 | 15.63 | 16.47 | 16.47 | -5.13% | 26,178 |
| Mar 25, 2026 | 17.03 | 17.85 | 17.03 | 17.36 | 17.36 | -2.75% | 2,858 |
| Mar 24, 2026 | 17.92 | 17.99 | 16.74 | 17.85 | 17.85 | 0.11% | 2,709 |
| Mar 23, 2026 | 18.50 | 18.50 | 16.65 | 17.83 | 17.83 | -2.03% | 7,530 |
| Mar 20, 2026 | 18.29 | 18.29 | 16.65 | 18.20 | 18.20 | 9.44% | 4,448 |
| Mar 19, 2026 | 18.00 | 18.00 | 16.45 | 16.63 | 16.63 | -6.31% | 3,004 |
| Mar 18, 2026 | 17.90 | 17.90 | 17.74 | 17.75 | 17.75 | 8.30% | 1,940 |
| Mar 17, 2026 | 17.52 | 17.98 | 16.21 | 16.39 | 16.39 | -6.50% | 2,394 |
| Mar 16, 2026 | 17.87 | 17.98 | 16.86 | 17.53 | 17.53 | -3.84% | 557 |
| Mar 13, 2026 | 18.56 | 18.56 | 17.18 | 18.23 | 18.23 | -1.83% | 327 |
| Mar 12, 2026 | 19.79 | 19.79 | 17.66 | 18.57 | 18.57 | 1.14% | 401 |
| Mar 11, 2026 | 19.00 | 19.50 | 18.20 | 18.36 | 18.36 | -5.02% | 515 |
| Mar 10, 2026 | 17.53 | 19.90 | 17.53 | 19.33 | 19.33 | 3.54% | 1,040 |
| Mar 9, 2026 | 19.89 | 19.89 | 18.26 | 18.67 | 18.67 | 0.76% | 167,272 |
| Mar 6, 2026 | 17.03 | 19.90 | 17.03 | 18.53 | 18.53 | 0.54% | 260,551 |
| Mar 5, 2026 | 17.50 | 18.97 | 17.50 | 18.43 | 18.43 | 3.25% | 209,272 |
| Mar 4, 2026 | 17.02 | 18.83 | 17.02 | 17.85 | 17.85 | -3.20% | 355,501 |
| Mar 2, 2026 | 19.27 | 19.27 | 17.40 | 18.44 | 18.44 | -4.31% | 2,027 |
| Feb 27, 2026 | 17.62 | 19.99 | 17.62 | 19.27 | 19.27 | 0.84% | 1,006 |
| Feb 26, 2026 | 18.80 | 19.41 | 18.05 | 19.11 | 19.11 | -2.50% | 1,151 |
| Feb 25, 2026 | 19.60 | 19.60 | 18.18 | 19.60 | 19.60 | - | 3 |
| Feb 23, 2026 | 19.75 | 19.99 | 17.78 | 19.60 | 19.60 | -0.76% | 7,965 |
| Feb 20, 2026 | 19.01 | 19.75 | 18.25 | 19.75 | 19.75 | 3.08% | 1,074 |
| Feb 19, 2026 | 19.00 | 20.97 | 19.00 | 19.16 | 19.16 | -1.94% | 28,725 |
| Feb 18, 2026 | 20.49 | 20.49 | 19.10 | 19.54 | 19.54 | -1.56% | 1,145 |
| Feb 17, 2026 | 20.68 | 20.68 | 19.12 | 19.85 | 19.85 | -1.10% | 210 |
| Feb 16, 2026 | 21.29 | 21.29 | 19.25 | 20.07 | 20.07 | 2.35% | 275 |
| Feb 13, 2026 | 19.84 | 20.33 | 17.86 | 19.61 | 19.61 | -1.16% | 6,554 |
| Feb 12, 2026 | 20.95 | 20.95 | 19.53 | 19.84 | 19.84 | -5.30% | 772 |
| Feb 11, 2026 | 21.53 | 21.53 | 20.08 | 20.95 | 20.95 | -2.92% | 3,158 |
| Feb 10, 2026 | 21.80 | 21.80 | 21.00 | 21.58 | 21.58 | 3.11% | 3,119 |
| Feb 9, 2026 | 20.89 | 21.97 | 19.81 | 20.93 | 20.93 | -3.64% | 6,256 |
| Feb 6, 2026 | 22.47 | 22.47 | 21.00 | 21.72 | 21.72 | 0.37% | 1,281 |
| Feb 5, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.09% | 300 |
| Feb 4, 2026 | 21.99 | 21.99 | 20.12 | 21.66 | 21.66 | -0.55% | 421 |
| Feb 3, 2026 | 21.90 | 21.90 | 21.12 | 21.78 | 21.78 | 4.11% | 2,082 |
| Feb 2, 2026 | 23.70 | 23.70 | 20.92 | 20.92 | 20.92 | -9.98% | 5,394 |
| Feb 1, 2026 | 23.64 | 23.64 | 23.01 | 23.24 | 23.24 | 2.60% | 27 |
| Jan 30, 2026 | 22.84 | 22.84 | 21.60 | 22.65 | 22.65 | 2.58% | 99 |
| Jan 29, 2026 | 21.01 | 22.43 | 21.01 | 22.08 | 22.08 | 4.94% | 131 |