RTCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.32	14.32	13.16	14.00	14.00	1.74%	221
Sep 21, 2026	14.12	14.48	13.61	13.76	13.76	-2.89%	3,004
Sep 18, 2026	16.00	16.00	14.02	14.17	14.17	-5.47%	4,992
Sep 17, 2026	13.00	15.60	12.35	14.99	14.99	15.31%	28,673
Sep 16, 2026	13.10	13.98	12.50	13.00	13.00	-5.32%	2,392
Sep 15, 2026	13.95	14.29	13.01	13.73	13.73	0.66%	1,275
Sep 11, 2026	13.40	14.00	13.01	13.64	13.64	1.79%	551
Sep 10, 2026	14.38	14.49	13.05	13.40	13.40	-6.82%	2,793
Sep 9, 2026	14.00	14.39	13.06	14.38	14.38	-0.42%	30
Sep 8, 2026	14.75	14.75	13.70	14.44	14.44	5.40%	341
Sep 7, 2026	13.65	14.99	12.60	13.70	13.70	5.14%	2,661
Sep 4, 2026	13.20	13.65	12.22	13.03	13.03	0.46%	985
Sep 3, 2026	13.01	13.71	12.31	12.97	12.97	-0.31%	2,173
Sep 2, 2026	13.50	13.75	13.01	13.01	13.01	-0.84%	643
Sep 1, 2026	13.35	13.35	12.88	13.12	13.12	-2.24%	129
Aug 31, 2026	13.50	13.59	13.35	13.42	13.42	3.31%	618
Aug 28, 2026	12.59	13.50	12.10	12.99	12.99	2.69%	662
Aug 27, 2026	12.51	12.90	12.50	12.65	12.65	1.28%	2,009
Aug 26, 2026	12.45	12.99	12.44	12.49	12.49	0.73%	4,021
Aug 25, 2026	14.00	14.00	12.00	12.40	12.40	-10.40%	11,371
Aug 24, 2026	14.38	14.38	13.30	13.84	13.84	4.06%	1,779
Aug 21, 2026	14.25	14.25	12.85	13.30	13.30	-6.99%	1,157
Aug 20, 2026	13.86	14.34	13.02	14.30	14.30	0.49%	1,694
Aug 19, 2026	14.27	14.27	13.50	14.23	14.23	-0.28%	1,419
Aug 18, 2026	13.86	14.38	12.58	14.27	14.27	2.96%	1,055
Aug 17, 2026	13.50	14.00	12.77	13.86	13.86	1.17%	349
Aug 14, 2026	14.67	14.68	12.10	13.70	13.70	-	4,043
Aug 13, 2026	13.23	14.38	13.23	13.70	13.70	4.02%	345
Aug 12, 2026	13.60	14.00	13.00	13.17	13.17	-0.45%	1,580
Aug 11, 2026	14.20	14.20	13.10	13.23	13.23	-5.30%	4,790
Aug 10, 2026	13.01	14.19	13.01	13.97	13.97	2.80%	684
Aug 7, 2026	12.80	14.74	12.80	13.59	13.59	0.44%	362
Aug 6, 2026	14.75	14.75	13.42	13.53	13.53	-2.17%	778
Aug 5, 2026	14.15	14.20	13.25	13.83	13.83	-2.26%	1,086
Aug 4, 2026	14.15	14.28	13.10	14.15	14.15	-	362
Aug 3, 2026	14.10	14.17	14.10	14.15	14.15	2.61%	1,160
Jul 31, 2026	13.50	13.79	13.50	13.79	13.79	2.15%	522
Jul 30, 2026	13.75	14.05	13.11	13.50	13.50	-2.10%	681
Jul 29, 2026	13.45	14.40	13.15	13.79	13.79	2.83%	1,723
Jul 28, 2026	13.35	14.00	13.35	13.41	13.41	-5.30%	469
Jul 27, 2026	14.90	14.90	13.55	14.16	14.16	-3.41%	7,365
Jul 24, 2026	14.88	14.88	13.96	14.66	14.66	2.66%	467
Jul 23, 2026	14.48	14.96	13.65	14.28	14.28	-1.38%	518
Jul 22, 2026	14.20	14.49	14.10	14.48	14.48	-0.14%	753
Jul 20, 2026	14.50	14.50	14.50	14.50	14.50	-2.36%	90
Jul 17, 2026	14.98	15.00	14.85	14.85	14.85	-2.88%	404
Jul 16, 2026	15.48	15.48	15.15	15.29	15.29	1.93%	111
Jul 15, 2026	14.50	15.00	14.41	15.00	15.00	-0.20%	475
Jul 14, 2026	15.70	15.70	14.06	15.03	15.03	-2.72%	4,010
Jul 13, 2026	15.00	15.78	15.00	15.45	15.45	1.64%	222