RCI Industries & Technologies Limited (BOM:537254)
India · Delayed Price · Currency is INR 6.81
0.00 (0.00%)
At close: Nov 24, 2025
BOM:537254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 16,708 |
| Nov 17, 2025 | 7.14 | 7.14 | 6.79 | 6.81 | 6.81 | -4.62% | 4,581 |
| Nov 10, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 6,106 |
| Nov 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 138,178 |
| Oct 27, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 25,880 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.94% | 1,405 |
| Oct 13, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 4.85% | 3,630 |
| Oct 6, 2025 | 5.88 | 6.18 | 5.88 | 6.18 | 6.18 | - | 1,083 |
| Sep 29, 2025 | 6.30 | 6.50 | 6.18 | 6.18 | 6.18 | -4.92% | 12,569 |
| Sep 22, 2025 | 6.19 | 6.51 | 6.19 | 6.50 | 6.50 | -0.15% | 4,261 |
| Sep 15, 2025 | 6.78 | 6.78 | 6.45 | 6.51 | 6.51 | -3.98% | 3,630 |
| Sep 8, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 10,600 |
| Sep 1, 2025 | 7.10 | 7.10 | 6.75 | 6.78 | 6.78 | -4.51% | 15,962 |
| Aug 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 85,856 |
| Aug 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 8,752 |
| Aug 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.87% | 144,079 |
| Aug 11, 2025 | 6.77 | 6.77 | 6.13 | 6.77 | 6.77 | 4.96% | 132,209 |
| Aug 4, 2025 | 6.18 | 6.48 | 6.18 | 6.45 | 6.45 | 4.37% | 99,696 |
| Jul 28, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | 300 |
| Jul 14, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.11% | 110 |
| Jul 10, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.91% | 2 |
| Jul 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4.94% | 25 |
| Jul 8, 2025 | 5.97 | 6.27 | 5.97 | 6.27 | 6.27 | 4.85% | 101 |
| Jul 7, 2025 | 5.42 | 5.98 | 5.42 | 5.98 | 5.98 | 4.91% | 50,075 |
| Jul 1, 2025 | 5.70 | 6.28 | 5.70 | 5.70 | 5.70 | -4.84% | 19,054 |
| Jun 30, 2025 | 5.99 | 6.28 | 5.99 | 5.99 | 5.99 | - | 22,500 |
| Jun 26, 2025 | 5.80 | 5.99 | 5.44 | 5.99 | 5.99 | 4.90% | 70,612 |
| Jun 25, 2025 | 5.60 | 5.73 | 5.60 | 5.71 | 5.71 | 4.01% | 24,012 |
| Jun 24, 2025 | 5.40 | 5.50 | 5.02 | 5.49 | 5.49 | 4.77% | 10,302 |
| Jun 23, 2025 | 5.25 | 5.25 | 4.81 | 5.24 | 5.24 | 4.80% | 2,234 |
| Jun 20, 2025 | 5.43 | 5.43 | 4.94 | 5.00 | 5.00 | -3.47% | 1,855 |
| Jun 19, 2025 | 5.66 | 5.66 | 5.18 | 5.18 | 5.18 | -4.95% | 3,522 |
| Jun 18, 2025 | 5.45 | 5.58 | 5.45 | 5.45 | 5.45 | 2.06% | 10,464 |
| Jun 17, 2025 | 4.86 | 5.34 | 4.86 | 5.34 | 5.34 | 4.91% | 25,062 |
| Jun 16, 2025 | 5.09 | 5.09 | 5.03 | 5.09 | 5.09 | 4.95% | 3,507 |
| Jun 12, 2025 | 4.90 | 5.30 | 4.84 | 4.85 | 4.85 | -4.53% | 3,667 |
| Jun 11, 2025 | 5.44 | 5.50 | 5.08 | 5.08 | 5.08 | -4.87% | 4,812 |
| Jun 10, 2025 | 5.30 | 5.34 | 4.85 | 5.34 | 5.34 | 4.91% | 6,249 |
| Jun 9, 2025 | 5.47 | 5.47 | 5.09 | 5.09 | 5.09 | -4.86% | 6,822 |
| Jun 6, 2025 | 5.40 | 5.41 | 5.02 | 5.35 | 5.35 | 1.33% | 10,683 |
| Jun 5, 2025 | 5.20 | 5.28 | 4.94 | 5.28 | 5.28 | 1.54% | 2,054 |
| Jun 4, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 3.17% | 13 |
| Jun 3, 2025 | 5.10 | 5.56 | 5.04 | 5.04 | 5.04 | -4.91% | 65,103 |
| Jun 2, 2025 | 5.13 | 5.34 | 4.88 | 5.30 | 5.30 | 3.31% | 9,141 |
| May 30, 2025 | 4.90 | 5.14 | 4.90 | 5.13 | 5.13 | 4.69% | 10,701 |
| May 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.16% | 518 |
| May 28, 2025 | 4.96 | 4.96 | 4.73 | 4.75 | 4.75 | -4.23% | 4,737 |
| May 26, 2025 | 4.85 | 5.07 | 4.85 | 4.96 | 4.96 | 2.27% | 764 |