Rajasthan Cylinders and Containers Limited (BOM:538707)
India · Delayed Price · Currency is INR 27.90
-0.60 (-2.11%)
At close: Oct 7, 2026
BOM:538707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 27.45 | 27.99 | 27.00 | 27.90 | 27.90 | -2.11% | 263 |
| Oct 6, 2026 | 27.70 | 28.51 | 26.46 | 28.50 | 28.50 | -3.06% | 227 |
| Oct 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 2 |
| Sep 29, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -2.28% | 12 |
| Sep 25, 2026 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | - | 5 |
| Sep 24, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.49% | 2 |
| Sep 23, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.88% | 1 |
| Sep 22, 2026 | 29.67 | 30.28 | 29.67 | 30.28 | 30.28 | - | 3 |
| Sep 21, 2026 | 31.10 | 31.10 | 30.20 | 30.28 | 30.28 | -1.66% | 251 |
| Sep 18, 2026 | 31.20 | 31.20 | 30.79 | 30.79 | 30.79 | -0.45% | 12 |
| Sep 17, 2026 | 31.17 | 31.17 | 30.70 | 30.93 | 30.93 | -0.16% | 6 |
| Sep 16, 2026 | 31.20 | 31.20 | 30.79 | 30.98 | 30.98 | 1.11% | 7 |
| Sep 15, 2026 | 31.40 | 31.40 | 29.80 | 30.64 | 30.64 | 1.90% | 50 |
| Sep 11, 2026 | 31.50 | 31.50 | 27.01 | 30.07 | 30.07 | 0.60% | 816 |
| Sep 10, 2026 | 27.51 | 30.49 | 27.51 | 29.89 | 29.89 | 3.64% | 223 |
| Sep 9, 2026 | 29.25 | 31.69 | 27.00 | 28.84 | 28.84 | -1.40% | 1,488 |
| Sep 8, 2026 | 29.80 | 29.80 | 29.00 | 29.25 | 29.25 | -1.02% | 113 |
| Sep 7, 2026 | 29.39 | 29.99 | 28.00 | 29.55 | 29.55 | -1.47% | 23 |
| Sep 4, 2026 | 31.40 | 31.40 | 29.50 | 29.99 | 29.99 | - | 287 |
| Sep 3, 2026 | 31.70 | 31.70 | 29.99 | 29.99 | 29.99 | -2.94% | 297 |
| Sep 2, 2026 | 31.80 | 31.90 | 30.50 | 30.90 | 30.90 | 1.64% | 161 |
| Sep 1, 2026 | 30.65 | 30.65 | 30.00 | 30.40 | 30.40 | -6.17% | 7,491 |
| Aug 31, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.25% | 182 |
| Aug 28, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -1.02% | 39 |
| Aug 25, 2026 | 32.00 | 32.35 | 31.10 | 32.33 | 32.33 | - | 163 |
| Aug 24, 2026 | 32.64 | 32.64 | 31.10 | 32.33 | 32.33 | -0.95% | 117 |
| Aug 21, 2026 | 31.90 | 32.64 | 31.88 | 32.64 | 32.64 | 1.97% | 805 |
| Aug 20, 2026 | 32.00 | 32.90 | 31.30 | 32.01 | 32.01 | 1.81% | 375 |
| Aug 19, 2026 | 32.00 | 32.00 | 29.70 | 31.44 | 31.44 | 4.80% | 1,096 |
| Aug 18, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.43% | 167 |
| Aug 17, 2026 | 30.18 | 30.18 | 30.13 | 30.13 | 30.13 | -6.02% | 10 |
| Aug 13, 2026 | 32.60 | 32.60 | 31.54 | 32.06 | 32.06 | 7.91% | 3,978 |
| Aug 12, 2026 | 31.00 | 32.35 | 29.70 | 29.71 | 29.71 | -9.70% | 877 |
| Aug 11, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.81% | 10 |
| Aug 10, 2026 | 31.64 | 32.40 | 31.64 | 32.00 | 32.00 | -0.90% | 6 |
| Aug 6, 2026 | 32.50 | 32.50 | 32.29 | 32.29 | 32.29 | 0.47% | 20 |
| Aug 4, 2026 | 34.00 | 34.00 | 30.50 | 32.14 | 32.14 | 1.07% | 366 |
| Aug 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.00% | 1 |
| Jul 31, 2026 | 34.00 | 34.00 | 32.45 | 32.45 | 32.45 | 0.93% | 92 |
| Jul 30, 2026 | 32.25 | 32.25 | 32.15 | 32.15 | 32.15 | -1.08% | 37 |
| Jul 28, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -0.61% | 3 |
| Jul 27, 2026 | 33.90 | 33.90 | 30.60 | 32.70 | 32.70 | 1.71% | 9 |
| Jul 24, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.47% | 50 |
| Jul 23, 2026 | 30.20 | 32.00 | 30.00 | 32.00 | 32.00 | -0.65% | 618 |
| Jul 22, 2026 | 32.15 | 32.50 | 30.61 | 32.21 | 32.21 | 0.25% | 698 |
| Jul 21, 2026 | 32.50 | 32.50 | 30.50 | 32.13 | 32.13 | 4.18% | 43 |
| Jul 20, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.03% | 2 |
| Jul 17, 2026 | 32.00 | 32.00 | 30.60 | 30.83 | 30.83 | -6.52% | 224 |
| Jul 16, 2026 | 30.39 | 32.98 | 30.39 | 32.98 | 32.98 | 7.43% | 101 |
| Jul 15, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 1 |