NSE:RKDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.69	19.69	18.67	19.42	19.42	0.62%	13,564
Apr 1, 2026	18.20	19.89	18.05	19.30	19.30	6.04%	16,070
Mar 30, 2026	18.10	19.34	17.52	18.20	18.20	-2.15%	13,043
Mar 27, 2026	19.45	19.45	18.35	18.60	18.60	-4.57%	24,764
Mar 25, 2026	18.01	20.50	18.01	19.49	19.49	6.74%	52,592
Mar 24, 2026	18.69	19.20	17.85	18.26	18.26	5.92%	31,945
Mar 23, 2026	18.80	19.14	17.06	17.24	17.24	-7.66%	34,841
Mar 20, 2026	19.19	19.75	18.20	18.67	18.67	-0.74%	22,865
Mar 19, 2026	18.96	19.47	18.63	18.81	18.81	-1.52%	14,990
Mar 18, 2026	18.77	19.67	18.67	19.10	19.10	1.76%	8,831
Mar 17, 2026	18.84	19.86	18.30	18.77	18.77	0.54%	15,922
Mar 16, 2026	19.79	19.79	18.36	18.67	18.67	-3.31%	10,991
Mar 13, 2026	18.65	19.67	18.61	19.31	19.31	3.54%	26,824
Mar 12, 2026	18.25	18.98	18.25	18.65	18.65	0.16%	6,053
Mar 11, 2026	18.36	19.40	18.36	18.62	18.62	-0.53%	24,780
Mar 10, 2026	19.30	19.43	18.52	18.72	18.72	0.48%	23,106
Mar 9, 2026	20.90	20.90	18.30	18.63	18.63	-9.34%	215,585
Mar 6, 2026	16.79	20.55	16.79	20.55	20.55	19.96%	165,139
Mar 5, 2026	18.49	18.49	16.30	17.13	17.13	1.78%	31,499
Mar 4, 2026	18.00	18.00	16.51	16.83	16.83	-4.65%	20,525
Mar 2, 2026	19.08	19.08	17.06	17.65	17.65	-7.54%	29,135
Feb 27, 2026	19.16	19.49	18.90	19.09	19.09	-0.37%	7,636
Feb 26, 2026	19.11	20.14	19.04	19.16	19.16	-1.03%	7,149
Feb 25, 2026	19.47	19.98	19.01	19.36	19.36	-0.56%	8,515
Feb 24, 2026	20.10	20.10	19.10	19.47	19.47	-0.76%	5,835
Feb 23, 2026	20.29	20.29	19.21	19.62	19.62	-1.01%	9,326
Feb 20, 2026	19.85	20.39	19.21	19.82	19.82	-0.15%	18,126
Feb 19, 2026	19.89	20.30	19.42	19.85	19.85	-0.25%	11,279
Feb 18, 2026	20.38	20.38	19.37	19.90	19.90	0.66%	8,600
Feb 17, 2026	20.38	20.38	19.20	19.77	19.77	-0.85%	11,080
Feb 16, 2026	20.48	20.49	19.80	19.94	19.94	-1.87%	8,845
Feb 13, 2026	20.00	20.50	19.82	20.32	20.32	0.44%	6,573
Feb 12, 2026	20.85	20.85	20.00	20.23	20.23	0.20%	12,936
Feb 11, 2026	21.00	21.00	19.80	20.19	20.19	-0.88%	18,076
Feb 10, 2026	21.56	21.56	19.25	20.37	20.37	-3.23%	38,682
Feb 9, 2026	20.12	22.01	20.12	21.05	21.05	1.54%	18,264
Feb 6, 2026	20.15	22.00	19.72	20.73	20.73	2.78%	31,301
Feb 5, 2026	20.30	21.31	19.71	20.17	20.17	-1.08%	11,392
Feb 4, 2026	20.02	20.94	20.02	20.39	20.39	0.54%	26,013
Feb 3, 2026	20.33	21.77	19.96	20.28	20.28	-0.25%	10,032
Feb 2, 2026	21.08	22.47	20.10	20.33	20.33	-3.33%	39,508
Feb 1, 2026	21.80	21.80	19.33	21.03	21.03	5.41%	36,694
Jan 30, 2026	21.50	22.17	19.60	19.95	19.95	-4.91%	207,519
Jan 29, 2026	19.20	21.79	19.20	20.98	20.98	5.80%	37,403
Jan 28, 2026	19.12	20.39	19.02	19.83	19.83	3.23%	12,518
Jan 27, 2026	21.80	21.80	19.02	19.21	19.21	-1.99%	23,869
Jan 23, 2026	19.69	21.49	19.16	19.60	19.60	-1.56%	76,747
Jan 22, 2026	21.95	21.95	19.21	19.91	19.91	-1.14%	12,765
Jan 21, 2026	19.80	20.94	19.60	20.14	20.14	1.72%	22,994
Jan 20, 2026	20.27	21.93	19.11	19.80	19.80	-6.34%	42,109