Rajgor Castor Derivatives Limited (NSE:RCDL)
India · Delayed Price · Currency is INR 17.00
0.00 (0.00%)
Oct 29, 2026, 3:19 PM IST
Rajgor Castor Derivatives Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | - | 21,000 |
| Oct 28, 2026 | 17.00 | 17.10 | 16.75 | 17.00 | 17.00 | 0.29% | 687,000 |
| Oct 27, 2026 | 16.75 | 17.00 | 16.70 | 16.95 | 16.95 | 1.80% | 438,000 |
| Oct 26, 2026 | 17.15 | 17.25 | 16.65 | 16.65 | 16.65 | -1.77% | 138,000 |
| Oct 23, 2026 | 16.25 | 17.00 | 15.70 | 16.95 | 16.95 | 4.63% | 177,000 |
| Oct 22, 2026 | 16.70 | 16.75 | 16.05 | 16.20 | 16.20 | -2.99% | 30,000 |
| Oct 21, 2026 | 16.00 | 16.80 | 15.80 | 16.70 | 16.70 | 4.37% | 165,000 |
| Oct 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 30,000 |
| Oct 16, 2026 | 16.65 | 16.70 | 16.00 | 16.10 | 16.10 | 0.63% | 75,000 |
| Oct 15, 2026 | 15.55 | 16.15 | 15.55 | 16.00 | 16.00 | 0.31% | 36,000 |
| Oct 14, 2026 | 16.00 | 16.25 | 15.50 | 15.95 | 15.95 | 2.24% | 99,000 |
| Oct 13, 2026 | 15.35 | 15.70 | 15.35 | 15.60 | 15.60 | -0.32% | 18,000 |
| Oct 12, 2026 | 15.75 | 15.95 | 15.10 | 15.65 | 15.65 | 2.29% | 237,000 |
| Oct 9, 2026 | 14.70 | 15.60 | 14.50 | 15.30 | 15.30 | 0.33% | 189,000 |
| Oct 8, 2026 | 15.30 | 16.80 | 15.25 | 15.25 | 15.25 | -4.98% | 186,000 |
| Oct 7, 2026 | 14.60 | 16.10 | 14.60 | 16.05 | 16.05 | 4.56% | 444,000 |
| Oct 6, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.95% | 9,000 |
| Oct 5, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 21,000 |
| Oct 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.76% | 9,000 |
| Sep 30, 2026 | 18.55 | 18.55 | 17.85 | 17.85 | 17.85 | -4.80% | 69,000 |
| Sep 29, 2026 | 18.40 | 18.75 | 18.00 | 18.75 | 18.75 | 4.75% | 417,000 |
| Sep 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.99% | 33,000 |
| Sep 25, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4.92% | 18,000 |
| Sep 24, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.84% | 18,000 |
| Sep 23, 2026 | 15.35 | 15.50 | 15.00 | 15.50 | 15.50 | 4.73% | 168,000 |
| Sep 22, 2026 | 14.75 | 14.80 | 14.20 | 14.80 | 14.80 | 4.96% | 66,000 |
| Sep 21, 2026 | 13.50 | 14.10 | 13.45 | 14.10 | 14.10 | 4.83% | 27,000 |
| Sep 18, 2026 | 13.75 | 13.75 | 13.40 | 13.45 | 13.45 | -4.61% | 33,000 |
| Sep 17, 2026 | 13.55 | 14.20 | 13.55 | 14.10 | 14.10 | 1.81% | 15,000 |
| Sep 16, 2026 | 13.45 | 14.45 | 13.45 | 13.85 | 13.85 | 0.36% | 36,000 |
| Sep 15, 2026 | 14.00 | 14.75 | 13.80 | 13.80 | 13.80 | -4.83% | 42,000 |
| Sep 11, 2026 | 14.95 | 14.95 | 14.40 | 14.50 | 14.50 | 1.40% | 12,000 |
| Sep 10, 2026 | 14.95 | 15.30 | 14.20 | 14.40 | 14.30 | -1.37% | 39,000 |
| Sep 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.50 | 3.55% | 3,000 |
| Sep 8, 2026 | 14.15 | 14.15 | 14.05 | 14.10 | 14.00 | -1.40% | 15,000 |
| Sep 7, 2026 | 14.15 | 14.80 | 13.75 | 14.30 | 14.20 | 1.06% | 45,000 |
| Sep 4, 2026 | 15.05 | 15.50 | 14.10 | 14.15 | 14.05 | -9.58% | 123,000 |
| Sep 3, 2026 | 15.00 | 16.00 | 14.55 | 15.65 | 15.54 | 7.56% | 87,000 |
| Sep 2, 2026 | 16.20 | 16.20 | 14.25 | 14.55 | 14.45 | -4.90% | 36,000 |
| Sep 1, 2026 | 15.95 | 15.95 | 15.30 | 15.30 | 15.19 | -10.00% | 51,000 |
| Aug 31, 2026 | 17.55 | 17.60 | 16.35 | 17.00 | 16.88 | -5.56% | 57,000 |
| Aug 28, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 17.88 | -5.26% | 6,000 |
| Aug 27, 2026 | 17.90 | 19.80 | 17.90 | 19.00 | 18.87 | 4.97% | 48,000 |
| Aug 26, 2026 | 19.00 | 19.00 | 17.50 | 18.10 | 17.97 | -5.24% | 63,000 |
| Aug 25, 2026 | 21.95 | 22.00 | 19.10 | 19.10 | 18.97 | -9.91% | 30,000 |
| Aug 24, 2026 | 21.00 | 21.20 | 18.20 | 21.20 | 21.05 | 9.85% | 129,000 |
| Aug 21, 2026 | 28.45 | 28.70 | 27.50 | 28.60 | 19.17 | 0.53% | 48,000 |
| Aug 20, 2026 | 27.30 | 28.45 | 27.30 | 28.45 | 19.07 | 5.37% | 54,000 |
| Aug 19, 2026 | 28.70 | 28.70 | 27.00 | 27.00 | 18.09 | 3.25% | 69,000 |
| Aug 18, 2026 | 26.50 | 26.50 | 24.30 | 26.15 | 17.52 | -3.15% | 30,000 |