Royal Cushion Vinyl Products Limited (BOM:526193)
India · Delayed Price · Currency is INR 13.39
-0.51 (-3.67%)
At close: Sep 11, 2026
BOM:526193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 15.45 | 16.75 | 15.30 | 15.59 | 15.59 | -2.74% | 11,453 |
| Jul 23, 2026 | 17.60 | 17.60 | 15.50 | 16.03 | 16.03 | -3.20% | 3,549 |
| Jul 22, 2026 | 17.20 | 17.28 | 15.85 | 16.56 | 16.56 | -0.66% | 1,743 |
| Jul 21, 2026 | 18.25 | 18.25 | 16.10 | 16.67 | 16.67 | 3.60% | 874 |
| Jul 20, 2026 | 20.00 | 20.00 | 15.62 | 16.09 | 16.09 | -3.48% | 17,428 |
| Jul 17, 2026 | 16.89 | 17.98 | 16.30 | 16.67 | 16.67 | -4.31% | 19,705 |
| Jul 16, 2026 | 17.57 | 17.99 | 16.89 | 17.42 | 17.42 | -1.58% | 2,295 |
| Jul 15, 2026 | 17.25 | 18.80 | 17.00 | 17.70 | 17.70 | -8.95% | 17,141 |
| Jul 14, 2026 | 20.00 | 20.30 | 17.23 | 19.44 | 19.44 | 1.04% | 8,640 |
| Jul 13, 2026 | 16.05 | 20.50 | 16.05 | 19.24 | 19.24 | 11.47% | 8,647 |
| Jul 10, 2026 | 16.53 | 17.65 | 16.08 | 17.26 | 17.26 | 1.53% | 8,744 |
| Jul 9, 2026 | 16.44 | 17.10 | 16.21 | 17.00 | 17.00 | 2.72% | 6,734 |
| Jul 8, 2026 | 16.30 | 18.49 | 15.51 | 16.55 | 16.55 | -0.90% | 6,442 |
| Jul 7, 2026 | 17.40 | 17.70 | 16.59 | 16.70 | 16.70 | -3.08% | 1,459 |
| Jul 6, 2026 | 17.99 | 18.35 | 16.50 | 17.23 | 17.23 | -1.43% | 14,718 |