Royal Cushion Vinyl Products Limited (BOM:526193)
India · Delayed Price · Currency is INR 12.79
-0.01 (-0.08%)
At close: Oct 6, 2026
BOM:526193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 12.80 | 12.80 | 12.05 | 12.79 | 12.79 | -0.08% | 366 |
| Oct 5, 2026 | 12.90 | 12.90 | 12.12 | 12.80 | 12.80 | 0.39% | 1,547 |
| Oct 1, 2026 | 11.63 | 12.90 | 11.63 | 12.75 | 12.75 | 4.17% | 1,736 |
| Sep 30, 2026 | 11.85 | 12.99 | 11.56 | 12.24 | 12.24 | 2.77% | 9,574 |
| Sep 29, 2026 | 13.78 | 13.78 | 11.50 | 11.91 | 11.91 | -6.44% | 13,734 |
| Sep 28, 2026 | 12.68 | 13.83 | 12.40 | 12.73 | 12.73 | 7.61% | 14,457 |
| Sep 25, 2026 | 11.85 | 11.85 | 11.50 | 11.83 | 11.83 | -0.17% | 4,187 |
| Sep 24, 2026 | 12.50 | 12.50 | 11.12 | 11.85 | 11.85 | -3.27% | 7,320 |
| Sep 23, 2026 | 12.25 | 12.25 | 12.00 | 12.25 | 12.25 | 2.17% | 3,331 |
| Sep 22, 2026 | 12.50 | 12.50 | 11.91 | 11.99 | 11.99 | -3.23% | 4,795 |
| Sep 21, 2026 | 12.44 | 12.70 | 11.85 | 12.39 | 12.39 | 3.68% | 2,684 |
| Sep 18, 2026 | 11.85 | 12.00 | 11.40 | 11.95 | 11.95 | 4.82% | 17,506 |
| Sep 17, 2026 | 12.45 | 12.45 | 11.00 | 11.40 | 11.40 | -4.20% | 9,402 |
| Sep 16, 2026 | 12.50 | 12.50 | 11.03 | 11.90 | 11.90 | -1.33% | 232,001 |
| Sep 15, 2026 | 13.12 | 14.38 | 12.06 | 12.06 | 12.06 | -9.93% | 32,158 |
| Sep 11, 2026 | 14.50 | 14.50 | 12.62 | 13.39 | 13.39 | -3.67% | 19,652 |
| Sep 10, 2026 | 16.00 | 16.70 | 13.80 | 13.90 | 13.90 | -13.12% | 47,604 |
| Sep 9, 2026 | 14.55 | 16.82 | 14.20 | 16.00 | 16.00 | 14.12% | 90,645 |
| Sep 8, 2026 | 11.69 | 14.02 | 11.50 | 14.02 | 14.02 | 19.93% | 27,233 |
| Sep 7, 2026 | 11.73 | 11.78 | 10.99 | 11.69 | 11.69 | -0.76% | 399 |
| Sep 4, 2026 | 11.86 | 11.86 | 10.66 | 11.78 | 11.78 | 0.26% | 4,298 |
| Sep 3, 2026 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 2.17% | 84 |
| Sep 2, 2026 | 11.50 | 11.78 | 10.91 | 11.50 | 11.50 | -2.46% | 10,275 |
| Sep 1, 2026 | 12.75 | 12.75 | 11.05 | 11.79 | 11.79 | -6.95% | 11,058 |
| Aug 31, 2026 | 12.55 | 12.70 | 12.42 | 12.67 | 12.67 | 3.01% | 4,347 |
| Aug 28, 2026 | 11.85 | 12.40 | 11.85 | 12.30 | 12.30 | 5.31% | 277 |
| Aug 27, 2026 | 12.14 | 12.44 | 11.09 | 11.68 | 11.68 | -5.73% | 2,046 |
| Aug 26, 2026 | 12.00 | 12.64 | 11.51 | 12.39 | 12.39 | 3.25% | 1,209 |
| Aug 25, 2026 | 12.00 | 12.39 | 11.50 | 12.00 | 12.00 | - | 3,425 |
| Aug 24, 2026 | 12.36 | 12.69 | 11.22 | 12.00 | 12.00 | 1.69% | 19,245 |
| Aug 21, 2026 | 11.65 | 12.39 | 11.26 | 11.80 | 11.80 | 1.29% | 2,802 |
| Aug 20, 2026 | 12.05 | 12.69 | 10.90 | 11.65 | 11.65 | -3.48% | 9,797 |
| Aug 19, 2026 | 12.72 | 12.72 | 12.01 | 12.07 | 12.07 | -4.51% | 503 |
| Aug 18, 2026 | 12.22 | 12.70 | 12.15 | 12.64 | 12.64 | 3.95% | 2,851 |
| Aug 17, 2026 | 12.85 | 13.23 | 11.20 | 12.16 | 12.16 | -3.80% | 35,374 |
| Aug 14, 2026 | 15.76 | 15.76 | 12.25 | 12.64 | 12.64 | -15.28% | 125,072 |
| Aug 13, 2026 | 15.50 | 15.97 | 14.50 | 14.92 | 14.92 | -0.07% | 1,516 |
| Aug 12, 2026 | 15.27 | 15.27 | 14.92 | 14.93 | 14.93 | 1.01% | 22 |
| Aug 11, 2026 | 15.55 | 15.55 | 14.18 | 14.78 | 14.78 | -5.80% | 20,222 |
| Aug 10, 2026 | 15.85 | 16.45 | 14.99 | 15.69 | 15.69 | 3.91% | 10,421 |
| Aug 7, 2026 | 16.60 | 16.60 | 15.00 | 15.10 | 15.10 | -5.09% | 274 |
| Aug 6, 2026 | 15.99 | 16.47 | 15.08 | 15.91 | 15.91 | 5.50% | 11,641 |
| Aug 5, 2026 | 15.22 | 15.92 | 14.76 | 15.08 | 15.08 | 0.40% | 8,410 |
| Aug 4, 2026 | 15.99 | 15.99 | 14.75 | 15.02 | 15.02 | -3.35% | 3,800 |
| Aug 3, 2026 | 16.20 | 16.20 | 14.70 | 15.54 | 15.54 | -2.14% | 3,081 |
| Jul 31, 2026 | 15.55 | 15.99 | 15.35 | 15.88 | 15.88 | 5.51% | 754 |
| Jul 30, 2026 | 15.50 | 15.50 | 14.90 | 15.05 | 15.05 | -2.34% | 9 |
| Jul 29, 2026 | 15.39 | 15.69 | 14.93 | 15.41 | 15.41 | 1.99% | 5,393 |
| Jul 28, 2026 | 16.71 | 17.72 | 15.00 | 15.11 | 15.11 | -8.37% | 27,981 |
| Jul 27, 2026 | 15.50 | 18.10 | 15.50 | 16.49 | 16.49 | 5.77% | 2,383 |