RSC International Limited (BOM:530179)
India · Delayed Price · Currency is INR 26.20
+0.70 (2.75%)
At close: May 27, 2026
RSC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 25.38 | 26.25 | 25.38 | 26.20 | 26.20 | 2.75% | 720 |
| May 26, 2026 | 26.87 | 26.87 | 25.41 | 25.50 | 25.50 | -4.64% | 5,191 |
| May 25, 2026 | 28.07 | 28.89 | 26.15 | 26.74 | 26.74 | -2.83% | 40,471 |
| May 22, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 5.00% | 1 |
| May 21, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - | 34 |
| May 20, 2026 | 27.90 | 27.93 | 26.21 | 26.21 | 26.21 | -1.47% | 86 |
| May 19, 2026 | 27.80 | 27.82 | 26.20 | 26.60 | 26.60 | 0.38% | 6,250 |
| May 18, 2026 | 28.99 | 28.99 | 26.50 | 26.50 | 26.50 | -4.64% | 67 |
| May 15, 2026 | 26.50 | 29.17 | 26.50 | 27.79 | 27.79 | - | 369 |
| May 14, 2026 | 27.45 | 28.78 | 26.25 | 27.79 | 27.79 | 1.24% | 25 |
| May 13, 2026 | 27.60 | 27.60 | 25.80 | 27.45 | 27.45 | 1.40% | 399 |
| May 12, 2026 | 27.98 | 28.96 | 26.63 | 27.07 | 27.07 | -3.25% | 2,528 |
| May 11, 2026 | 30.48 | 30.48 | 27.76 | 27.98 | 27.98 | -4.24% | 3,851 |
| May 8, 2026 | 30.95 | 30.95 | 28.20 | 29.22 | 29.22 | -1.42% | 1,349 |
| May 7, 2026 | 32.70 | 32.70 | 29.64 | 29.64 | 29.64 | -5.00% | 3,091 |
| May 6, 2026 | 30.14 | 31.22 | 30.00 | 31.20 | 31.20 | 3.52% | 2,820 |
| May 5, 2026 | 30.98 | 31.20 | 28.50 | 30.14 | 30.14 | 1.04% | 19,725 |
| May 4, 2026 | 30.05 | 31.99 | 29.83 | 29.83 | 29.83 | -5.00% | 14,386 |
| Apr 30, 2026 | 32.56 | 32.56 | 30.00 | 31.40 | 31.40 | 1.26% | 22,750 |
| Apr 29, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 4.98% | 4,001 |
| Apr 28, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 4.98% | 577 |
| Apr 27, 2026 | 27.99 | 28.14 | 27.98 | 28.14 | 28.14 | 5.00% | 65,374 |
| Apr 24, 2026 | 26.09 | 27.49 | 24.98 | 26.80 | 26.80 | 2.21% | 4,445 |
| Apr 23, 2026 | 26.25 | 26.25 | 24.50 | 26.22 | 26.22 | 4.88% | 1,111 |
| Apr 22, 2026 | 26.80 | 26.80 | 24.29 | 25.00 | 25.00 | -2.19% | 128 |
| Apr 21, 2026 | 25.56 | 25.56 | 23.15 | 25.56 | 25.56 | 4.97% | 12,959 |
| Apr 20, 2026 | 25.77 | 25.77 | 23.39 | 24.35 | 24.35 | -0.81% | 636 |
| Apr 17, 2026 | 25.28 | 26.49 | 24.10 | 24.55 | 24.55 | -2.89% | 1,599 |
| Apr 16, 2026 | 25.29 | 25.29 | 23.00 | 25.28 | 25.28 | 4.94% | 17,893 |
| Apr 15, 2026 | 24.00 | 24.55 | 23.45 | 24.09 | 24.09 | -2.39% | 1,771 |
| Apr 13, 2026 | 26.00 | 26.00 | 24.68 | 24.68 | 24.68 | -4.97% | 3,377 |
| Apr 10, 2026 | 26.00 | 26.00 | 25.56 | 25.97 | 25.97 | -3.46% | 689 |
| Apr 9, 2026 | 27.30 | 27.30 | 26.90 | 26.90 | 26.90 | 3.46% | 2,075 |
| Apr 8, 2026 | 24.99 | 26.35 | 24.99 | 26.00 | 26.00 | 3.54% | 806 |
| Apr 7, 2026 | 25.30 | 25.30 | 24.16 | 25.11 | 25.11 | -1.26% | 201 |
| Apr 6, 2026 | 25.57 | 25.57 | 24.10 | 25.43 | 25.43 | 4.39% | 1,727 |
| Apr 2, 2026 | 25.20 | 25.20 | 22.90 | 24.36 | 24.36 | 1.42% | 174 |
| Apr 1, 2026 | 24.04 | 25.35 | 22.96 | 24.02 | 24.02 | -0.58% | 728 |
| Mar 30, 2026 | 24.17 | 24.17 | 24.15 | 24.16 | 24.16 | -0.54% | 130 |
| Mar 27, 2026 | 23.39 | 24.67 | 22.48 | 24.29 | 24.29 | 3.36% | 6,266 |
| Mar 25, 2026 | 25.78 | 25.78 | 23.50 | 23.50 | 23.50 | -4.32% | 4,902 |
| Mar 24, 2026 | 27.00 | 27.00 | 24.56 | 24.56 | 24.56 | -4.99% | 230 |
| Mar 23, 2026 | 27.25 | 27.25 | 24.70 | 25.85 | 25.85 | -0.54% | 19,214 |
| Mar 20, 2026 | 28.69 | 28.69 | 25.99 | 25.99 | 25.99 | -4.97% | 1,793 |
| Mar 19, 2026 | 28.00 | 28.00 | 26.00 | 27.35 | 27.35 | 0.40% | 27,569 |
| Mar 18, 2026 | 25.55 | 27.24 | 25.54 | 27.24 | 27.24 | 1.34% | 32,641 |
| Mar 17, 2026 | 26.88 | 27.30 | 26.88 | 26.88 | 26.88 | -4.98% | 30,775 |
| Mar 16, 2026 | 28.32 | 28.32 | 25.65 | 28.29 | 28.29 | 4.78% | 5,577 |
| Mar 13, 2026 | 28.35 | 28.35 | 25.65 | 27.00 | 27.00 | - | 203,887 |
| Mar 12, 2026 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 4.98% | 69,070 |