NSE:RKDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.64	21.52	20.60	21.11	21.11	1.59%	15,581
May 21, 2026	21.00	21.80	20.61	20.78	20.78	1.07%	17,761
May 20, 2026	20.53	21.18	20.50	20.56	20.56	-1.44%	7,282
May 19, 2026	20.56	21.60	20.51	20.86	20.86	1.46%	9,843
May 18, 2026	20.39	21.14	20.39	20.56	20.56	-2.93%	3,197
May 15, 2026	20.78	21.40	20.78	21.18	21.18	-1.63%	9,763
May 14, 2026	21.00	21.67	20.55	21.53	21.53	2.87%	16,632
May 13, 2026	20.06	21.50	20.06	20.93	20.93	0.72%	12,625
May 12, 2026	21.15	21.83	20.53	20.78	20.78	-3.48%	24,555
May 11, 2026	22.10	22.75	21.20	21.53	21.53	-3.11%	41,183
May 8, 2026	21.79	22.50	21.51	22.22	22.22	0.68%	16,936
May 7, 2026	22.01	22.59	21.90	22.07	22.07	-0.41%	12,470
May 6, 2026	21.52	23.00	21.52	22.16	22.16	2.97%	30,815
May 5, 2026	22.39	22.40	21.00	21.52	21.52	-1.42%	44,415
May 4, 2026	22.48	22.48	21.66	21.83	21.83	0.46%	8,156
Apr 30, 2026	22.06	22.60	21.53	21.73	21.73	-1.59%	14,474
Apr 29, 2026	22.16	22.75	21.80	22.08	22.08	-0.36%	29,774
Apr 28, 2026	21.77	23.95	21.30	22.16	22.16	1.98%	80,433
Apr 27, 2026	21.00	22.27	21.00	21.73	21.73	3.62%	98,099
Apr 24, 2026	21.97	21.97	20.90	20.97	20.97	-1.22%	18,143
Apr 23, 2026	21.11	21.77	21.10	21.23	21.23	-1.89%	17,949
Apr 22, 2026	21.10	21.86	21.10	21.64	21.64	1.69%	19,388
Apr 21, 2026	22.00	22.00	21.01	21.28	21.28	-1.07%	19,015
Apr 20, 2026	21.16	22.37	20.17	21.51	21.51	1.65%	35,740
Apr 17, 2026	21.40	21.40	19.56	21.16	21.16	1.44%	49,022
Apr 16, 2026	22.45	22.45	20.00	20.86	20.86	-2.39%	52,335
Apr 15, 2026	21.80	21.84	21.12	21.37	21.37	0.80%	22,858
Apr 13, 2026	20.21	21.59	20.16	21.20	21.20	-0.52%	15,513
Apr 10, 2026	21.79	21.79	20.33	21.31	21.31	3.85%	20,516
Apr 9, 2026	21.00	21.00	20.11	20.52	20.52	-2.05%	31,091
Apr 8, 2026	19.76	21.67	19.19	20.95	20.95	11.50%	71,234
Apr 7, 2026	19.46	19.80	18.57	18.79	18.79	-4.33%	18,445
Apr 6, 2026	18.86	19.68	18.86	19.64	19.64	1.13%	12,010
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