RSC International Limited (BOM:530179)
India · Delayed Price · Currency is INR 98.65
+4.35 (4.61%)
At close: Oct 27, 2026
RSC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 98.50 | 99.00 | 89.60 | 98.65 | 98.65 | 4.61% | 2,805 |
| Oct 26, 2026 | 89.00 | 94.85 | 86.75 | 94.30 | 94.30 | 3.29% | 22,015 |
| Oct 23, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -1.99% | 4 |
| Oct 22, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | -2.00% | 594 |
| Oct 21, 2026 | 95.05 | 95.50 | 95.05 | 95.05 | 95.05 | -1.96% | 103 |
| Oct 19, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -1.97% | 3,006 |
| Oct 16, 2026 | 98.90 | 99.00 | 98.90 | 98.90 | 98.90 | -1.98% | 146 |
| Oct 15, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -1.99% | 2 |
| Oct 14, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | -2.00% | 425 |
| Oct 13, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -1.96% | 707 |
| Oct 12, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -1.97% | 1,180 |
| Oct 9, 2026 | 109.50 | 111.00 | 109.30 | 109.30 | 109.30 | -1.97% | 1,282 |
| Oct 8, 2026 | 110.25 | 112.00 | 108.05 | 111.50 | 111.50 | 1.13% | 4,038 |
| Oct 7, 2026 | 106.00 | 110.25 | 106.00 | 110.25 | 110.25 | 1.94% | 2,770 |
| Oct 6, 2026 | 108.15 | 108.15 | 103.95 | 108.15 | 108.15 | 1.98% | 6,680 |
| Oct 5, 2026 | 101.95 | 106.05 | 101.95 | 106.05 | 106.05 | 1.97% | 13,777 |
| Oct 1, 2026 | 108.20 | 108.20 | 104.00 | 104.00 | 104.00 | -1.96% | 35,888 |
| Sep 30, 2026 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | 2.00% | 2,959 |
| Sep 29, 2026 | 104.72 | 104.72 | 104.00 | 104.00 | 104.00 | 1.30% | 1,655 |
| Sep 28, 2026 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | 2.00% | 4,095 |
| Sep 25, 2026 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | 2.00% | 1,510 |
| Sep 24, 2026 | 98.69 | 98.69 | 98.67 | 98.69 | 98.69 | 1.99% | 1,674 |
| Sep 23, 2026 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | 1.99% | 377 |
| Sep 22, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 2.00% | 443 |
| Sep 21, 2026 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 2.00% | 1,611 |
| Sep 18, 2026 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | 1.99% | 250 |
| Sep 17, 2026 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | 2.00% | 9,767 |
| Sep 16, 2026 | 85.95 | 87.66 | 85.95 | 87.66 | 87.66 | 1.99% | 10,228 |
| Sep 15, 2026 | 85.95 | 85.95 | 85.53 | 85.95 | 85.95 | 1.99% | 550 |
| Sep 11, 2026 | 84.27 | 84.27 | 83.85 | 84.27 | 84.27 | 2.00% | 353 |
| Sep 10, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 2.00% | 12,248 |
| Sep 9, 2026 | 83.00 | 83.00 | 80.36 | 81.00 | 81.00 | -1.22% | 68,011 |
| Sep 8, 2026 | 83.14 | 83.14 | 82.00 | 82.00 | 82.00 | 0.60% | 11,881 |
| Sep 7, 2026 | 81.51 | 81.51 | 81.11 | 81.51 | 81.51 | 1.99% | 3,493 |
| Sep 4, 2026 | 79.92 | 79.92 | 79.90 | 79.92 | 79.92 | 1.99% | 21,787 |
| Sep 3, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 1.99% | 92,627 |
| Sep 2, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 1.99% | 4,281 |
| Sep 1, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 1.99% | 2,017 |
| Aug 31, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 1.99% | 300 |
| Aug 28, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 2.00% | 2,994 |
| Aug 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.00% | 599 |
| Aug 26, 2026 | 69.61 | 69.61 | 69.50 | 69.61 | 69.61 | 1.99% | 523 |
| Aug 25, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.99% | 102 |
| Aug 24, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 2.00% | 150 |
| Aug 21, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 1.99% | 21,397 |
| Aug 20, 2026 | 64.33 | 64.33 | 64.01 | 64.33 | 64.33 | 2.00% | 3,295 |
| Aug 19, 2026 | 63.04 | 63.07 | 63.04 | 63.07 | 63.07 | 1.99% | 1,372 |
| Aug 18, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 2.00% | 390 |
| Aug 17, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 1.98% | 218 |
| Aug 14, 2026 | 59.45 | 59.45 | 59.00 | 59.45 | 59.45 | 1.99% | 24,158 |