NSE:RKDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	19.31	19.79	18.50	18.69	18.69	-3.56%	17,577
Jun 25, 2026	19.99	20.00	18.77	19.38	19.38	-0.77%	32,458
Jun 24, 2026	18.11	19.76	18.11	19.53	19.53	5.23%	37,042
Jun 23, 2026	18.76	19.11	18.10	18.56	18.56	-2.37%	7,132
Jun 22, 2026	18.74	19.79	18.74	19.01	19.01	1.44%	9,511
Jun 19, 2026	18.49	19.44	18.18	18.74	18.74	1.85%	35,769
Jun 18, 2026	18.51	18.82	18.12	18.40	18.40	0.33%	12,970
Jun 17, 2026	18.50	18.50	18.22	18.34	18.34	0.11%	5,698
Jun 16, 2026	18.50	18.69	17.93	18.32	18.32	1.22%	12,922
Jun 15, 2026	18.50	19.90	17.36	18.10	18.10	-2.00%	49,606
Jun 12, 2026	18.03	18.70	18.03	18.47	18.47	2.44%	18,343
Jun 11, 2026	19.20	19.20	17.30	18.03	18.03	-5.85%	72,410
Jun 10, 2026	19.01	19.99	19.01	19.15	19.15	-1.24%	17,494
Jun 9, 2026	20.47	20.47	19.01	19.39	19.39	-3.10%	59,077
Jun 8, 2026	20.22	20.84	20.00	20.01	20.01	-1.04%	9,918
Jun 5, 2026	20.20	20.75	20.00	20.22	20.22	0.20%	8,743
Jun 4, 2026	20.33	20.55	20.10	20.18	20.18	-0.69%	4,449
Jun 3, 2026	20.15	20.67	20.00	20.32	20.32	0.84%	7,722
Jun 2, 2026	20.21	20.93	19.33	20.15	20.15	-0.30%	15,999
Jun 1, 2026	21.22	21.88	20.05	20.21	20.21	-4.76%	30,617
May 29, 2026	22.13	22.13	21.11	21.22	21.22	-1.16%	9,954
May 27, 2026	21.96	22.00	21.20	21.47	21.47	-2.23%	13,042
May 26, 2026	21.90	22.39	20.98	21.96	21.96	3.93%	33,628
May 25, 2026	21.10	22.26	20.85	21.13	21.13	0.09%	28,100
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