NSE:RKDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	18.39	18.86	18.14	18.45	-	0.33%	7,550
Sep 4, 2026	18.14	18.74	18.14	18.39	18.39	0.38%	7,502
Sep 3, 2026	18.74	18.74	18.04	18.32	18.32	0.38%	5,837
Sep 2, 2026	18.98	18.98	18.10	18.25	18.25	-2.04%	8,523
Sep 1, 2026	18.76	18.76	18.22	18.63	18.63	1.31%	2,053
Aug 31, 2026	18.55	19.30	18.07	18.39	18.39	-0.86%	21,241
Aug 28, 2026	18.95	18.95	18.55	18.55	18.55	-1.75%	8,170
Aug 27, 2026	18.88	18.95	18.31	18.88	18.88	-	19,865
Aug 26, 2026	18.12	18.97	18.12	18.88	18.88	1.18%	6,950
Aug 25, 2026	17.95	18.90	17.95	18.66	18.66	3.04%	25,074
Aug 24, 2026	18.05	18.46	18.05	18.11	18.11	-0.93%	2,303
Aug 21, 2026	18.27	18.60	18.00	18.28	18.28	0.05%	9,804
Aug 20, 2026	18.00	18.76	17.90	18.27	18.27	0.44%	10,344
Aug 19, 2026	18.97	18.97	17.32	18.19	18.19	-1.89%	38,321
Aug 18, 2026	18.40	18.97	18.36	18.54	18.54	0.98%	1,418
Aug 17, 2026	19.49	19.49	18.22	18.36	18.36	-1.45%	3,110
Aug 14, 2026	18.56	18.90	18.20	18.63	18.63	0.38%	12,485
Aug 13, 2026	18.70	18.90	18.54	18.56	18.56	0.32%	4,048
Aug 12, 2026	19.06	19.06	18.00	18.50	18.50	-2.48%	46,540
Aug 11, 2026	18.53	19.47	18.53	18.97	18.97	-0.47%	4,305
Aug 10, 2026	19.79	19.79	19.00	19.06	19.06	-2.11%	6,519
Aug 7, 2026	19.29	19.59	19.02	19.47	19.47	2.10%	13,528
Aug 6, 2026	19.28	19.28	19.00	19.07	19.07	-0.52%	11,672
Aug 5, 2026	19.28	19.28	19.10	19.17	19.17	-0.05%	6,486
Aug 4, 2026	18.66	19.27	18.66	19.18	19.18	0.21%	2,805
Aug 3, 2026	19.80	19.80	18.50	19.14	19.14	-3.04%	18,391
Jul 31, 2026	19.26	19.80	19.09	19.74	19.74	2.49%	8,831
Jul 30, 2026	19.74	19.74	19.01	19.26	19.26	0.63%	4,435
Jul 29, 2026	19.02	19.65	19.02	19.14	19.14	-	6,188
Jul 28, 2026	19.11	19.69	19.01	19.14	19.14	-1.75%	17,602
Jul 27, 2026	19.65	19.91	19.40	19.48	19.48	-2.16%	11,245
Jul 24, 2026	19.81	19.98	18.96	19.91	19.91	0.96%	46,872
Jul 23, 2026	19.12	19.80	18.67	19.72	19.72	2.65%	13,813
Jul 22, 2026	19.40	19.40	18.77	19.21	19.21	-0.26%	1,278
Jul 21, 2026	19.26	19.44	18.81	19.26	19.26	-	4,370
Jul 20, 2026	19.00	19.38	18.63	19.26	19.26	1.90%	4,109
Jul 17, 2026	19.00	19.43	18.77	18.90	18.90	-0.21%	5,596
Jul 16, 2026	18.97	19.30	18.66	18.94	18.94	-0.16%	15,440
Jul 15, 2026	18.51	19.30	18.51	18.97	18.97	0.58%	13,737
Jul 14, 2026	18.67	19.44	18.67	18.86	18.86	1.02%	3,580
Jul 13, 2026	18.60	19.44	18.50	18.67	18.67	-1.01%	11,570
Jul 10, 2026	18.85	19.98	18.63	18.86	18.86	0.05%	7,473
Jul 9, 2026	19.12	19.15	18.76	18.85	18.85	-0.48%	2,208
Jul 8, 2026	18.50	19.16	18.50	18.94	18.94	1.77%	3,176
Jul 7, 2026	18.98	19.26	18.26	18.61	18.61	-	7,394
Jul 6, 2026	18.54	19.54	18.54	18.61	18.61	-0.64%	6,807
Jul 3, 2026	19.60	19.99	18.61	18.73	18.73	-0.85%	54,872
Jul 2, 2026	18.81	19.50	18.56	18.89	18.89	0.43%	4,200
Jul 1, 2026	19.66	19.67	18.52	18.81	18.81	2.17%	19,745
Jun 30, 2026	19.30	19.30	18.37	18.41	18.41	-1.50%	13,189