Rajgor Castor Derivatives Limited (NSE:RCDL)
India · Delayed Price · Currency is INR 28.60
+0.15 (0.53%)
Aug 21, 2026, 3:28 PM IST
Rajgor Castor Derivatives Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 28.45 | 28.70 | 27.50 | 28.60 | 28.60 | 0.53% | 48,000 |
| Aug 20, 2026 | 27.30 | 28.45 | 27.30 | 28.45 | 28.45 | 5.37% | 54,000 |
| Aug 19, 2026 | 28.70 | 28.70 | 27.00 | 27.00 | 27.00 | 3.25% | 69,000 |
| Aug 18, 2026 | 26.50 | 26.50 | 24.30 | 26.15 | 26.15 | -3.15% | 30,000 |
| Aug 17, 2026 | 27.70 | 28.50 | 27.00 | 27.00 | 27.00 | -2.53% | 27,000 |
| Aug 14, 2026 | 27.05 | 28.30 | 27.05 | 27.70 | 27.70 | -2.12% | 21,000 |
| Aug 13, 2026 | 30.00 | 30.00 | 28.30 | 28.30 | 28.30 | -2.41% | 33,000 |
| Aug 12, 2026 | 29.95 | 30.00 | 29.00 | 29.00 | 29.00 | -3.17% | 57,000 |
| Aug 11, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% | 3,000 |
| Aug 10, 2026 | 28.30 | 30.00 | 28.30 | 30.00 | 30.00 | 0.33% | 12,000 |
| Aug 7, 2026 | 32.00 | 32.00 | 29.50 | 29.90 | 29.90 | -4.32% | 42,000 |
| Aug 6, 2026 | 31.05 | 32.80 | 31.05 | 31.25 | 31.25 | -4.73% | 18,000 |
| Aug 5, 2026 | 32.10 | 32.80 | 31.05 | 32.80 | 32.80 | -0.30% | 522,000 |
| Aug 4, 2026 | 33.80 | 33.80 | 32.10 | 32.90 | 32.90 | -2.81% | 918,000 |
| Aug 3, 2026 | 33.40 | 34.00 | 32.00 | 33.85 | 33.85 | 5.45% | 78,000 |
| Jul 31, 2026 | 35.00 | 35.00 | 31.50 | 32.10 | 32.10 | -2.73% | 87,000 |
| Jul 30, 2026 | 29.65 | 33.00 | 27.50 | 33.00 | 33.00 | 20.00% | 435,000 |
| Jul 29, 2026 | 25.00 | 27.50 | 25.00 | 27.50 | 27.50 | 12.47% | 12,000 |
| Jul 28, 2026 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | 1.87% | 6,000 |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3,000 |
| Jul 23, 2026 | 23.80 | 24.05 | 23.80 | 24.00 | 24.00 | -4.00% | 9,000 |
| Jul 22, 2026 | 24.00 | 25.00 | 23.55 | 25.00 | 25.00 | -0.99% | 15,000 |
| Jul 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.60% | 3,000 |
| Jul 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -5.64% | 6,000 |
| Jul 17, 2026 | 26.00 | 26.90 | 26.00 | 26.60 | 26.60 | 5.98% | 12,000 |
| Jul 16, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | 6,000 |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 3,000 |
| Jul 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 3,000 |
| Jul 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 3.29% | 3,000 |
| Jul 8, 2026 | 26.00 | 26.00 | 24.00 | 24.30 | 24.30 | -7.25% | 12,000 |
| Jul 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 3,000 |
| Jul 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 3,000 |
| Jul 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.78% | 6,000 |
| Jul 1, 2026 | 26.05 | 26.95 | 26.05 | 26.95 | 26.95 | 5.07% | 6,000 |
| Jun 30, 2026 | 25.70 | 25.70 | 25.50 | 25.65 | 25.65 | - | 12,000 |
| Jun 29, 2026 | 24.70 | 25.65 | 24.70 | 25.65 | 25.65 | -5.00% | 9,000 |
| Jun 25, 2026 | 25.50 | 29.00 | 25.50 | 27.00 | 27.00 | 2.08% | 12,000 |
| Jun 24, 2026 | 27.10 | 27.10 | 26.45 | 26.45 | 26.45 | 4.75% | 15,000 |
| Jun 23, 2026 | 27.60 | 27.60 | 25.25 | 25.25 | 25.25 | -6.65% | 18,000 |
| Jun 22, 2026 | 25.75 | 28.00 | 25.75 | 27.05 | 27.05 | 5.66% | 21,000 |
| Jun 19, 2026 | 25.50 | 25.75 | 25.50 | 25.60 | 25.60 | -8.57% | 12,000 |
| Jun 18, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 6,000 |
| Jun 17, 2026 | 26.05 | 28.80 | 26.05 | 28.50 | 28.50 | 5.56% | 15,000 |
| Jun 16, 2026 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | -3.40% | 15,000 |
| Jun 15, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 2.57% | 6,000 |
| Jun 12, 2026 | 27.50 | 27.50 | 26.30 | 27.25 | 27.25 | 1.49% | 66,000 |
| Jun 9, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.19% | 3,000 |
| Jun 8, 2026 | 26.95 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 9,000 |
| Jun 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.10% | 6,000 |
| Jun 3, 2026 | 24.95 | 27.45 | 24.30 | 27.30 | 27.30 | 13.75% | 30,000 |