NSE:RKDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	17.71	18.80	17.71	18.40	18.40	-	16,972
Nov 9, 2026	18.40	18.40	17.83	18.40	18.40	0.60%	2,241
Nov 8, 2026	17.98	18.45	17.83	18.29	18.29	1.72%	788
Nov 6, 2026	18.30	18.50	17.67	17.98	17.98	-2.23%	14,914
Nov 5, 2026	18.00	18.50	18.00	18.39	18.39	1.32%	25,723
Nov 4, 2026	17.37	18.27	17.37	18.15	18.15	0.33%	19,095
Nov 3, 2026	17.88	18.30	17.65	18.09	18.09	3.08%	14,594
Nov 2, 2026	17.35	18.10	17.35	17.55	17.55	-1.35%	14,771
Oct 30, 2026	17.99	18.30	17.23	17.79	17.79	-0.39%	13,518
Oct 29, 2026	17.20	18.40	16.83	17.86	17.86	2.64%	38,971
Oct 28, 2026	17.80	17.90	17.32	17.40	17.40	-2.14%	3,906
Oct 27, 2026	16.30	18.47	16.11	17.78	17.78	7.11%	47,803
Oct 26, 2026	15.41	16.76	15.41	16.60	16.60	5.06%	16,737
Oct 23, 2026	16.01	16.50	15.69	15.80	15.80	-3.78%	19,890
Oct 22, 2026	15.89	16.59	15.61	16.42	16.42	4.32%	10,995
Oct 21, 2026	16.09	17.80	15.41	15.74	15.74	-0.19%	90,644
Oct 19, 2026	17.49	17.49	15.50	15.77	15.77	-3.67%	13,556
Oct 16, 2026	15.96	16.40	15.52	16.37	16.37	2.57%	4,616
Oct 15, 2026	15.91	16.58	15.53	15.96	15.96	-2.21%	5,564
Oct 14, 2026	16.37	16.54	15.36	16.32	16.32	0.25%	11,160
Oct 13, 2026	16.56	16.56	15.30	16.28	16.28	-1.69%	16,463
Oct 12, 2026	16.68	16.99	16.21	16.56	16.56	-0.72%	2,455
Oct 9, 2026	16.49	16.89	16.10	16.68	16.68	2.96%	17,606
Oct 8, 2026	17.00	17.40	16.00	16.20	16.20	-4.31%	22,334
Oct 7, 2026	17.27	17.69	16.86	16.93	16.93	-1.97%	4,504
Oct 6, 2026	17.79	17.79	17.15	17.27	17.27	1.29%	9,673
Oct 5, 2026	17.15	17.98	16.85	17.05	17.05	-1.10%	18,146
Oct 1, 2026	17.90	18.47	17.00	17.24	17.24	-5.12%	35,422
Sep 30, 2026	18.47	18.47	17.60	18.17	18.17	-1.03%	2,815
Sep 29, 2026	18.03	18.50	17.80	18.36	18.36	1.89%	7,635
Sep 28, 2026	18.60	18.60	18.01	18.02	18.02	-3.12%	6,443
Sep 25, 2026	18.98	18.98	18.35	18.60	18.60	-0.32%	1,964
Sep 24, 2026	18.77	18.77	18.26	18.66	18.66	0.92%	7,008
Sep 23, 2026	19.00	19.00	18.25	18.49	18.49	-1.91%	5,843
Sep 22, 2026	18.76	19.16	18.21	18.85	18.85	1.02%	86,335
Sep 21, 2026	18.50	18.79	18.11	18.66	18.66	0.92%	15,740
Sep 18, 2026	18.21	18.70	18.21	18.49	18.49	1.04%	14,459
Sep 17, 2026	17.85	18.49	17.85	18.30	18.30	2.01%	5,824
Sep 16, 2026	18.59	18.59	17.49	17.94	17.94	-0.33%	17,578
Sep 15, 2026	18.10	18.69	17.62	18.00	18.00	-0.33%	5,592
Sep 11, 2026	18.32	18.39	17.95	18.06	18.06	-1.42%	10,185
Sep 10, 2026	18.70	18.70	18.30	18.32	18.32	0.60%	1,859
Sep 9, 2026	18.36	18.36	18.20	18.21	18.21	-0.82%	5,500
Sep 8, 2026	18.78	18.78	18.28	18.36	18.36	0.60%	7,175
Sep 7, 2026	18.39	18.86	18.14	18.25	18.25	-0.76%	8,760
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