Rajgor Castor Derivatives Limited (NSE:RCDL)
India · Delayed Price · Currency is INR 32.00
-1.00 (-3.03%)
Jul 31, 2026, 3:18 PM IST
Rajgor Castor Derivatives Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 3,000 |
| Jun 1, 2026 | 24.50 | 25.25 | 24.50 | 24.50 | 24.50 | -7.89% | 9,000 |
| May 27, 2026 | 28.00 | 28.00 | 26.20 | 26.60 | 26.60 | -5.00% | 18,000 |
| May 26, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 27,000 |
| May 25, 2026 | 28.80 | 30.10 | 26.40 | 28.00 | 28.00 | 6.06% | 156,000 |
| May 22, 2026 | 26.35 | 26.40 | 25.05 | 26.40 | 26.40 | 20.00% | 147,000 |
| May 21, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | -0.45% | 12,000 |
| May 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | 3,000 |
| May 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 3,000 |
| May 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 3,000 |
| May 13, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 1.59% | 9,000 |
| May 11, 2026 | 23.00 | 24.00 | 22.05 | 22.05 | 22.05 | -8.12% | 12,000 |
| May 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 8.84% | 3,000 |
| May 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 3,000 |
| May 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -4.13% | 3,000 |