RTCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.86	15.40	14.86	15.40	15.40	3.63%	681
Apr 21, 2026	15.40	15.40	14.80	14.86	14.86	-3.51%	122
Apr 20, 2026	15.99	15.99	14.15	15.40	15.40	3.84%	1,291
Apr 17, 2026	15.12	15.35	14.51	14.83	14.83	-1.92%	4,307
Apr 16, 2026	15.00	15.24	14.25	15.12	15.12	2.58%	776
Apr 15, 2026	14.50	15.20	14.00	14.74	14.74	1.66%	821
Apr 13, 2026	14.41	14.88	13.82	14.50	14.50	1.12%	2,140
Apr 10, 2026	14.48	14.48	13.86	14.34	14.34	3.54%	999
Apr 9, 2026	14.88	15.00	13.60	13.85	13.85	-6.48%	3,002
Apr 8, 2026	14.50	14.90	14.01	14.81	14.81	5.04%	1,129
Apr 7, 2026	14.40	14.40	13.40	14.10	14.10	-1.54%	1,837
Apr 6, 2026	14.58	14.89	13.50	14.32	14.32	0.63%	3,775
Apr 2, 2026	14.25	14.55	14.23	14.23	14.23	-1.18%	128
Apr 1, 2026	13.72	14.40	13.71	14.40	14.40	5.26%	293
Mar 30, 2026	14.81	14.81	13.65	13.68	13.68	-5.98%	897
Mar 27, 2026	14.60	14.70	13.52	14.55	14.55	1.11%	4,496
Mar 25, 2026	14.15	14.99	13.20	14.39	14.39	1.98%	1,710
Mar 24, 2026	13.51	14.60	13.17	14.11	14.11	2.77%	13,185
Mar 23, 2026	14.20	14.45	13.52	13.73	13.73	-5.18%	3,951
Mar 20, 2026	13.80	14.60	13.80	14.48	14.48	4.32%	1,175
Mar 19, 2026	13.60	14.98	13.60	13.88	13.88	-3.21%	6,579
Mar 18, 2026	15.00	15.00	14.17	14.34	14.34	-3.69%	6,608
Mar 17, 2026	14.31	14.99	14.03	14.89	14.89	-0.60%	773
Mar 16, 2026	14.43	15.49	14.00	14.98	14.98	6.39%	8,746
Mar 13, 2026	13.98	14.72	13.35	14.08	14.08	2.70%	1,441
Mar 12, 2026	14.80	14.85	13.33	13.71	13.71	-8.17%	1,728
Mar 11, 2026	14.70	14.97	14.00	14.93	14.93	6.64%	407
Mar 10, 2026	14.50	14.75	13.05	14.00	14.00	4.09%	2,756
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