Rajgor Castor Derivatives Limited (NSE:RCDL)
India · Delayed Price · Currency is INR 14.20
-0.40 (-2.74%)
Sep 10, 2026, 3:23 PM IST
Rajgor Castor Derivatives Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 27.70 | 28.50 | 27.00 | 27.00 | 18.09 | -2.53% | 27,000 |
| Aug 14, 2026 | 27.05 | 28.30 | 27.05 | 27.70 | 18.56 | -2.12% | 21,000 |
| Aug 13, 2026 | 30.00 | 30.00 | 28.30 | 28.30 | 18.96 | -2.41% | 33,000 |
| Aug 12, 2026 | 29.95 | 30.00 | 29.00 | 29.00 | 19.43 | -3.17% | 57,000 |
| Aug 11, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 20.07 | -0.17% | 3,000 |
| Aug 10, 2026 | 28.30 | 30.00 | 28.30 | 30.00 | 20.10 | 0.33% | 12,000 |
| Aug 7, 2026 | 32.00 | 32.00 | 29.50 | 29.90 | 20.04 | -4.32% | 42,000 |
| Aug 6, 2026 | 31.05 | 32.80 | 31.05 | 31.25 | 20.94 | -4.73% | 18,000 |
| Aug 5, 2026 | 32.10 | 32.80 | 31.05 | 32.80 | 21.98 | -0.30% | 522,000 |
| Aug 4, 2026 | 33.80 | 33.80 | 32.10 | 32.90 | 22.05 | -2.81% | 918,000 |
| Aug 3, 2026 | 33.40 | 34.00 | 32.00 | 33.85 | 22.68 | 5.45% | 78,000 |
| Jul 31, 2026 | 35.00 | 35.00 | 31.50 | 32.10 | 21.51 | -2.73% | 87,000 |
| Jul 30, 2026 | 29.65 | 33.00 | 27.50 | 33.00 | 22.11 | 20.00% | 435,000 |
| Jul 29, 2026 | 25.00 | 27.50 | 25.00 | 27.50 | 18.43 | 12.47% | 12,000 |
| Jul 28, 2026 | 24.00 | 24.45 | 24.00 | 24.45 | 16.38 | 1.87% | 6,000 |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 16.08 | - | 3,000 |
| Jul 23, 2026 | 23.80 | 24.05 | 23.80 | 24.00 | 16.08 | -4.00% | 9,000 |
| Jul 22, 2026 | 24.00 | 25.00 | 23.55 | 25.00 | 16.75 | -0.99% | 15,000 |
| Jul 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 16.92 | 0.60% | 3,000 |
| Jul 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 16.82 | -5.64% | 6,000 |
| Jul 17, 2026 | 26.00 | 26.90 | 26.00 | 26.60 | 17.83 | 5.98% | 12,000 |
| Jul 16, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 16.82 | 0.40% | 6,000 |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 16.75 | -0.40% | 3,000 |
| Jul 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 16.82 | - | 3,000 |
| Jul 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 16.82 | 3.29% | 3,000 |
| Jul 8, 2026 | 26.00 | 26.00 | 24.00 | 24.30 | 16.28 | -7.25% | 12,000 |
| Jul 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 17.56 | 0.77% | 3,000 |
| Jul 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 17.42 | -0.76% | 3,000 |
| Jul 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 17.56 | -2.78% | 6,000 |
| Jul 1, 2026 | 26.05 | 26.95 | 26.05 | 26.95 | 18.06 | 5.07% | 6,000 |
| Jun 30, 2026 | 25.70 | 25.70 | 25.50 | 25.65 | 17.19 | - | 12,000 |
| Jun 29, 2026 | 24.70 | 25.65 | 24.70 | 25.65 | 17.19 | -5.00% | 9,000 |