Rajgor Castor Derivatives Limited (NSE:RCDL)
India · Delayed Price · Currency is INR 26.60
-1.40 (-5.00%)
May 27, 2026, 2:10 PM IST
Rajgor Castor Derivatives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 3,000 |
| Apr 29, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 6,000 |
| Apr 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.14% | 3,000 |
| Apr 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.12% | 3,000 |
| Apr 17, 2026 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | 3.40% | 9,000 |
| Apr 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 3,000 |
| Apr 13, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 4.44% | 6,000 |
| Apr 8, 2026 | 23.50 | 23.50 | 22.00 | 22.50 | 22.50 | -2.17% | 21,000 |
| Apr 6, 2026 | 23.50 | 23.50 | 22.40 | 23.00 | 23.00 | 7.98% | 27,000 |
| Apr 2, 2026 | 18.45 | 21.30 | 18.45 | 21.30 | 21.30 | 11.52% | 9,000 |
| Apr 1, 2026 | 20.10 | 20.10 | 19.10 | 19.10 | 19.10 | 3.24% | 21,000 |
| Mar 30, 2026 | 21.95 | 21.95 | 18.05 | 18.50 | 18.50 | -12.11% | 39,000 |
| Mar 27, 2026 | 21.00 | 21.95 | 19.00 | 21.05 | 21.05 | -7.47% | 69,000 |
| 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 |