RTCL Limited (BOM:531552)
India · Delayed Price · Currency is INR 20.88
-0.10 (-0.48%)
At close: Aug 28, 2025
RTCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.88 | 20.98 | 20.12 | 20.98 | 20.98 | 0.48% | 705 |
| Aug 28, 2025 | 21.30 | 21.30 | 20.50 | 20.88 | 20.88 | -0.48% | 2,532 |
| Aug 26, 2025 | 21.21 | 21.29 | 20.26 | 20.98 | 20.98 | -0.76% | 1,603 |
| Aug 25, 2025 | 20.72 | 21.58 | 20.05 | 21.14 | 21.14 | 2.17% | 5,362 |
| Aug 22, 2025 | 20.99 | 20.99 | 20.20 | 20.69 | 20.69 | 1.97% | 1,517 |
| Aug 21, 2025 | 20.99 | 20.99 | 20.11 | 20.29 | 20.29 | -1.79% | 1,722 |
| Aug 20, 2025 | 20.25 | 20.85 | 20.01 | 20.66 | 20.66 | 2.28% | 1,427 |
| Aug 19, 2025 | 20.79 | 21.00 | 20.07 | 20.20 | 20.20 | -2.84% | 1,503 |
| Aug 18, 2025 | 20.45 | 20.85 | 19.75 | 20.79 | 20.79 | 3.69% | 2,492 |
| Aug 14, 2025 | 20.00 | 21.00 | 20.00 | 20.05 | 20.05 | -5.47% | 4,616 |
| Aug 13, 2025 | 20.40 | 21.90 | 20.40 | 21.21 | 21.21 | 3.97% | 10,574 |
| Aug 12, 2025 | 19.85 | 20.80 | 19.68 | 20.40 | 20.40 | 4.08% | 5,440 |
| Aug 11, 2025 | 20.50 | 20.50 | 19.20 | 19.60 | 19.60 | -2.00% | 1,411 |
| Aug 8, 2025 | 19.02 | 20.35 | 19.02 | 20.00 | 20.00 | 2.51% | 443 |
| Aug 7, 2025 | 19.50 | 20.00 | 18.63 | 19.51 | 19.51 | 1.09% | 1,918 |
| Aug 6, 2025 | 20.35 | 20.35 | 18.88 | 19.30 | 19.30 | -0.72% | 3,142 |
| Aug 5, 2025 | 20.20 | 20.20 | 19.25 | 19.44 | 19.44 | -4.24% | 3,765 |
| Aug 4, 2025 | 20.80 | 20.90 | 19.81 | 20.30 | 20.30 | -0.44% | 2,716 |
| Aug 1, 2025 | 19.57 | 20.50 | 19.06 | 20.39 | 20.39 | 1.54% | 2,902 |
| Jul 31, 2025 | 20.00 | 20.30 | 19.61 | 20.08 | 20.08 | -0.54% | 592 |
| Jul 30, 2025 | 20.20 | 20.50 | 19.60 | 20.19 | 20.19 | -0.30% | 1,652 |
| Jul 29, 2025 | 20.25 | 20.25 | 19.00 | 20.25 | 20.25 | -1.22% | 1,508 |
| Jul 28, 2025 | 20.10 | 20.50 | 19.27 | 20.50 | 20.50 | 2.35% | 640 |
| Jul 25, 2025 | 19.82 | 20.75 | 19.50 | 20.03 | 20.03 | -0.94% | 759 |
| Jul 24, 2025 | 19.40 | 20.90 | 19.40 | 20.22 | 20.22 | 1.61% | 1,828 |
| Jul 23, 2025 | 19.86 | 20.40 | 19.50 | 19.90 | 19.90 | 0.20% | 1,930 |
| Jul 22, 2025 | 20.00 | 20.89 | 19.83 | 19.86 | 19.86 | 0.25% | 1,955 |
| Jul 21, 2025 | 20.65 | 20.65 | 19.76 | 19.81 | 19.81 | -2.17% | 3,337 |
| Jul 18, 2025 | 20.22 | 21.40 | 19.40 | 20.25 | 20.25 | 0.15% | 3,924 |
| Jul 17, 2025 | 20.29 | 20.39 | 19.65 | 20.22 | 20.22 | -0.34% | 409 |
| Jul 16, 2025 | 20.00 | 20.80 | 19.30 | 20.29 | 20.29 | 1.45% | 4,734 |
| Jul 15, 2025 | 20.44 | 22.00 | 19.99 | 20.00 | 20.00 | -1.96% | 3,710 |
| Jul 14, 2025 | 20.20 | 20.60 | 19.47 | 20.40 | 20.40 | 0.15% | 1,234 |
| Jul 11, 2025 | 20.89 | 20.89 | 19.50 | 20.37 | 20.37 | 0.59% | 701 |
| Jul 10, 2025 | 20.30 | 20.50 | 19.63 | 20.25 | 20.25 | -0.74% | 940 |
| Jul 9, 2025 | 20.00 | 20.79 | 19.50 | 20.40 | 20.40 | -0.73% | 8,267 |
| Jul 8, 2025 | 20.74 | 21.45 | 20.00 | 20.55 | 20.55 | -0.92% | 2,226 |
| Jul 7, 2025 | 20.80 | 21.45 | 20.04 | 20.74 | 20.74 | -0.29% | 2,584 |
| Jul 4, 2025 | 21.65 | 21.65 | 20.40 | 20.80 | 20.80 | 2.56% | 902 |
| Jul 3, 2025 | 21.03 | 21.50 | 20.00 | 20.28 | 20.28 | -3.11% | 9,896 |
| Jul 2, 2025 | 19.40 | 22.44 | 19.00 | 20.93 | 20.93 | 7.89% | 71,355 |
| Jul 1, 2025 | 20.25 | 20.25 | 19.00 | 19.40 | 19.40 | -0.92% | 1,535 |
| Jun 30, 2025 | 19.19 | 20.18 | 19.19 | 19.58 | 19.58 | 2.09% | 1,072 |
| Jun 27, 2025 | 19.00 | 19.49 | 18.65 | 19.18 | 19.18 | 3.23% | 282 |
| Jun 26, 2025 | 19.50 | 19.54 | 17.85 | 18.58 | 18.58 | -2.36% | 5,051 |
| Jun 25, 2025 | 18.91 | 19.60 | 18.56 | 19.03 | 19.03 | 0.63% | 823 |
| Jun 24, 2025 | 18.50 | 19.29 | 18.10 | 18.91 | 18.91 | -1.97% | 1,289 |
| Jun 23, 2025 | 19.00 | 19.39 | 18.53 | 19.29 | 19.29 | -0.52% | 460 |
| Jun 20, 2025 | 19.40 | 19.40 | 19.01 | 19.39 | 19.39 | -0.05% | 228 |
| Jun 19, 2025 | 19.01 | 19.74 | 19.01 | 19.40 | 19.40 | -0.05% | 1,907 |