RTCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.00	14.70	13.01	13.45	13.45	-5.88%	2,895
Mar 6, 2026	14.85	14.85	14.02	14.29	14.29	-2.26%	1,646
Mar 5, 2026	13.65	14.85	13.35	14.62	14.62	7.11%	336
Mar 4, 2026	14.15	14.69	13.20	13.65	13.65	-3.81%	19,403
Mar 2, 2026	13.55	15.10	13.55	14.19	14.19	0.35%	2,587
Feb 27, 2026	14.99	15.99	14.00	14.14	14.14	-8.24%	6,585
Feb 26, 2026	14.53	16.00	14.53	15.41	15.41	7.61%	3,561
Feb 25, 2026	14.25	15.50	14.25	14.32	14.32	-1.24%	2,472
Feb 24, 2026	14.70	14.70	14.20	14.50	14.50	-2.62%	558
Feb 23, 2026	14.96	15.00	14.05	14.89	14.89	-0.47%	1,307
Feb 20, 2026	14.79	15.00	14.51	14.96	14.96	1.56%	524
Feb 19, 2026	15.30	15.75	14.32	14.73	14.73	-3.22%	2,272
Feb 18, 2026	15.70	15.70	14.86	15.22	15.22	-1.04%	48
Feb 17, 2026	14.99	15.49	14.93	15.38	15.38	3.99%	4,306
Feb 16, 2026	15.29	15.29	14.00	14.79	14.79	-1.33%	3,299
Feb 13, 2026	15.71	15.71	14.86	14.99	14.99	-4.58%	3,968
Feb 12, 2026	15.49	16.00	15.08	15.71	15.71	1.42%	1,166
Feb 11, 2026	15.70	16.50	15.05	15.49	15.49	-0.71%	3,994
Feb 10, 2026	15.18	15.60	15.11	15.60	15.60	2.83%	1,144
Feb 9, 2026	16.00	16.00	15.01	15.17	15.17	-5.13%	1,014
Feb 6, 2026	16.00	16.00	15.10	15.99	15.99	0.25%	203
Feb 5, 2026	15.05	15.97	15.05	15.95	15.95	2.11%	56
Feb 4, 2026	15.51	15.99	15.04	15.62	15.62	0.77%	835
Feb 3, 2026	15.86	16.89	14.22	15.50	15.50	-0.32%	1,704
Feb 2, 2026	16.20	16.20	15.00	15.55	15.55	-4.19%	604
Feb 1, 2026	15.31	16.31	15.30	16.23	16.23	6.08%	3,189
Jan 30, 2026	16.50	16.50	14.50	15.30	15.30	-4.37%	3,061
Jan 29, 2026	16.18	16.65	15.68	16.00	16.00	-0.25%	744
Jan 28, 2026	14.03	16.69	14.00	16.04	16.04	10.24%	4,254
Jan 27, 2026	15.02	15.50	14.18	14.55	14.55	-2.55%	2,294
Jan 23, 2026	15.15	15.15	14.60	14.93	14.93	0.95%	1,219
Jan 22, 2026	14.93	15.30	14.50	14.79	14.79	-0.94%	1,481
Jan 21, 2026	15.69	15.69	14.80	14.93	14.93	-7.61%	6,368
Jan 20, 2026	15.20	16.70	14.73	16.16	16.16	6.04%	908
Jan 19, 2026	15.73	15.99	15.06	15.24	15.24	-3.12%	1,681
Jan 16, 2026	15.01	15.90	14.50	15.73	15.73	2.08%	730
Jan 14, 2026	15.50	15.50	15.15	15.41	15.41	-0.52%	1,058
Jan 13, 2026	15.51	15.97	14.61	15.49	15.49	-0.13%	659
Jan 12, 2026	16.90	16.90	15.00	15.51	15.51	0.65%	613
Jan 9, 2026	15.47	16.59	15.20	15.41	15.41	-0.39%	438
Jan 8, 2026	15.35	15.80	15.07	15.47	15.47	-0.19%	579
Jan 7, 2026	15.40	15.80	15.30	15.50	15.50	0.65%	2,342
Jan 6, 2026	15.50	16.75	15.27	15.40	15.40	-2.53%	8,387
Jan 5, 2026	16.00	16.40	15.52	15.80	15.80	-2.89%	4,908
Jan 2, 2026	16.83	17.00	15.85	16.27	16.27	-1.39%	8,373
Jan 1, 2026	16.18	16.99	16.18	16.50	16.50	1.98%	141
Dec 31, 2025	16.00	16.50	16.00	16.18	16.18	-0.19%	2,432
Dec 30, 2025	16.63	17.49	16.10	16.21	16.21	-2.05%	8,208
Dec 29, 2025	16.76	17.50	16.17	16.55	16.55	-1.25%	3,898
Dec 26, 2025	17.40	17.97	16.10	16.76	16.76	-3.62%	1,247