Rajgor Castor Derivatives Limited (NSE:RCDL)
India · Delayed Price · Currency is INR 21.05
-1.70 (-7.47%)
Mar 27, 2026, 3:15 PM IST
Rajgor Castor Derivatives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 19.15 | 25.25 | 19.15 | 22.75 | 22.75 | 3.41% | 48,000 |
| Mar 24, 2026 | 20.40 | 22.00 | 20.30 | 22.00 | 22.00 | 7.84% | 36,000 |
| Mar 23, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 3.03% | 12,000 |
| Mar 20, 2026 | 22.00 | 22.00 | 19.20 | 19.80 | 19.80 | -10.00% | 96,000 |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.04% | 3,000 |
| Mar 18, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -3.83% | 9,000 |
| Mar 17, 2026 | 21.80 | 23.90 | 21.80 | 22.20 | 22.20 | -3.48% | 69,000 |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.74% | 3,000 |
| Mar 10, 2026 | 24.45 | 24.45 | 24.40 | 24.40 | 24.40 | - | 9,000 |
| Mar 9, 2026 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -0.41% | 18,000 |
| Mar 6, 2026 | 25.05 | 25.05 | 24.50 | 24.50 | 24.50 | - | 9,000 |
| Mar 4, 2026 | 23.10 | 25.30 | 23.10 | 24.50 | 24.50 | 2.08% | 12,000 |
| Mar 2, 2026 | 22.05 | 24.65 | 22.05 | 24.00 | 24.00 | -7.69% | 15,000 |
| Feb 27, 2026 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | 4.00% | 9,000 |
| Feb 26, 2026 | 25.85 | 25.85 | 25.00 | 25.00 | 25.00 | -3.29% | 6,000 |
| Feb 24, 2026 | 26.00 | 26.00 | 25.35 | 25.85 | 25.85 | -3.72% | 21,000 |
| Feb 23, 2026 | 29.20 | 29.20 | 26.15 | 26.85 | 26.85 | -8.05% | 27,000 |
| Feb 20, 2026 | 27.35 | 29.95 | 27.30 | 29.20 | 29.20 | 10.61% | 129,000 |
| Feb 19, 2026 | 25.20 | 26.40 | 24.40 | 26.40 | 26.40 | 20.00% | 1,683,000 |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 3,000 |
| Feb 12, 2026 | 20.60 | 22.20 | 20.60 | 22.20 | 22.20 | -5.93% | 6,000 |
| Feb 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 3,000 |
| Feb 5, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 6,000 |
| Feb 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 3,000 |
| Feb 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6.37% | 3,000 |
| Feb 1, 2026 | 24.00 | 24.00 | 22.20 | 22.75 | 22.75 | -11.82% | 15,000 |
| Jan 30, 2026 | 24.50 | 26.15 | 23.05 | 25.80 | 25.80 | 12.66% | 69,000 |
| Jan 29, 2026 | 20.80 | 22.90 | 20.80 | 22.90 | 22.90 | 19.90% | 66,000 |
| Jan 28, 2026 | 19.80 | 20.00 | 19.10 | 19.10 | 19.10 | -3.54% | 159,000 |
| Jan 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 9,000 |
| Jan 23, 2026 | 18.20 | 19.95 | 18.20 | 19.80 | 19.80 | 3.39% | 357,000 |
| Jan 22, 2026 | 19.70 | 19.80 | 19.15 | 19.15 | 19.15 | -2.79% | 237,000 |
| Jan 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | 234,000 |
| Jan 20, 2026 | 18.50 | 19.90 | 18.50 | 19.80 | 19.80 | -0.75% | 243,000 |
| Jan 19, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.84% | 3,000 |
| Jan 16, 2026 | 19.35 | 19.45 | 19.35 | 19.40 | 19.40 | 2.11% | 12,000 |
| Jan 12, 2026 | 18.05 | 19.00 | 18.05 | 19.00 | 19.00 | -5.00% | 6,000 |
| Jan 9, 2026 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 4.44% | 6,000 |
| Jan 8, 2026 | 16.50 | 19.15 | 16.50 | 19.15 | 19.15 | -4.49% | 36,000 |
| Jan 7, 2026 | 20.75 | 20.75 | 20.00 | 20.05 | 20.05 | -3.61% | 12,000 |
| Jan 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 6,000 |
| Jan 5, 2026 | 19.55 | 20.80 | 19.55 | 20.80 | 20.80 | 4.00% | 12,000 |
| Jan 2, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -5.21% | 15,000 |
| Dec 31, 2025 | 20.05 | 21.10 | 20.05 | 21.10 | 21.10 | 0.48% | 9,000 |
| Dec 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 3,000 |
| Dec 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | 3,000 |
| Dec 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.50% | 3,000 |
| Dec 19, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -0.50% | 9,000 |
| Dec 18, 2025 | 21.25 | 21.25 | 20.10 | 20.10 | 20.10 | -5.85% | 9,000 |
| Dec 15, 2025 | 21.30 | 21.35 | 21.30 | 21.35 | 21.35 | -0.23% | 6,000 |