Rockingdeals Circular Economy Limited (NSE:ROCKINGDCE)
India · Delayed Price · Currency is INR 234.00
+9.25 (4.12%)
Sep 18, 2026, 2:49 PM IST
NSE:ROCKINGDCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 224.00 | 234.00 | 224.00 | 234.00 | - | 4.12% | 2,000 |
| Sep 17, 2026 | 222.00 | 227.50 | 222.00 | 224.75 | 224.75 | -2.28% | 500 |
| Sep 16, 2026 | 213.80 | 233.60 | 201.60 | 230.00 | 230.00 | 2.72% | 19,000 |
| Sep 15, 2026 | 217.10 | 235.00 | 213.00 | 223.90 | 223.90 | -1.52% | 2,000 |
| Sep 11, 2026 | 222.00 | 234.00 | 221.00 | 227.35 | 227.35 | 6.24% | 6,250 |
| Sep 10, 2026 | 214.05 | 214.05 | 214.00 | 214.00 | 214.00 | -4.01% | 500 |
| Sep 9, 2026 | 224.00 | 224.00 | 222.00 | 222.95 | 222.95 | 2.08% | 1,250 |
| Sep 8, 2026 | 218.70 | 224.85 | 209.95 | 218.40 | 218.40 | -4.63% | 13,250 |
| Sep 7, 2026 | 225.50 | 229.00 | 220.00 | 229.00 | 229.00 | -2.24% | 3,750 |
| Sep 4, 2026 | 220.00 | 239.80 | 216.90 | 234.25 | 234.25 | 3.13% | 9,000 |
| Sep 3, 2026 | 228.50 | 229.00 | 227.15 | 227.15 | 227.15 | -4.50% | 2,250 |
| Sep 2, 2026 | 239.00 | 239.00 | 228.35 | 237.85 | 237.85 | -0.50% | 6,250 |
| Sep 1, 2026 | 221.05 | 245.40 | 219.75 | 239.05 | 239.05 | 3.89% | 12,750 |
| Aug 31, 2026 | 230.80 | 231.00 | 230.00 | 230.10 | 230.10 | -3.70% | 1,750 |
| Aug 28, 2026 | 230.10 | 240.95 | 229.20 | 238.95 | 238.95 | -0.83% | 4,750 |
| Aug 27, 2026 | 241.00 | 243.85 | 224.30 | 240.95 | 240.95 | 0.19% | 11,250 |
| Aug 26, 2026 | 254.80 | 254.80 | 221.60 | 240.50 | 240.50 | 0.67% | 14,500 |
| Aug 25, 2026 | 229.10 | 244.60 | 227.00 | 238.90 | 238.90 | 6.63% | 27,500 |
| Aug 24, 2026 | 209.00 | 232.00 | 206.00 | 224.05 | 224.05 | 8.79% | 35,000 |
| Aug 21, 2026 | 188.50 | 209.00 | 180.00 | 205.95 | 205.95 | 14.16% | 34,250 |
| Aug 20, 2026 | 163.00 | 190.60 | 154.20 | 180.40 | 180.40 | 13.57% | 17,250 |
| Aug 19, 2026 | 161.70 | 161.70 | 154.00 | 158.85 | 158.85 | -1.76% | 2,750 |
| Aug 18, 2026 | 163.00 | 168.00 | 160.00 | 161.70 | 161.70 | -3.43% | 7,500 |
| Aug 17, 2026 | 180.00 | 180.00 | 162.00 | 167.45 | 167.45 | -7.31% | 4,500 |
| Aug 14, 2026 | 162.00 | 182.80 | 162.00 | 180.65 | 180.65 | 7.08% | 5,500 |
| Aug 13, 2026 | 154.65 | 178.00 | 149.90 | 168.70 | 168.70 | 4.17% | 13,250 |
| Aug 12, 2026 | 159.40 | 164.50 | 157.40 | 161.95 | 161.95 | -2.97% | 7,750 |
| Aug 11, 2026 | 183.00 | 183.00 | 162.50 | 166.90 | 166.90 | 0.88% | 2,250 |
| Aug 10, 2026 | 171.15 | 171.15 | 165.45 | 165.45 | 165.45 | -5.97% | 3,500 |
| Aug 7, 2026 | 178.60 | 178.60 | 173.00 | 175.95 | 175.95 | -6.03% | 7,000 |
| Aug 4, 2026 | 187.60 | 187.60 | 187.00 | 187.25 | 187.25 | 3.45% | 1,250 |
| Aug 3, 2026 | 182.10 | 182.10 | 177.10 | 181.00 | 181.00 | -3.72% | 1,500 |
| Jul 31, 2026 | 192.50 | 192.50 | 184.70 | 188.00 | 188.00 | -6.72% | 1,250 |
| Jul 30, 2026 | 199.00 | 205.00 | 190.60 | 201.55 | 201.55 | 5.52% | 6,500 |
| Jul 29, 2026 | 179.00 | 200.00 | 179.00 | 191.00 | 191.00 | 7.51% | 7,750 |
| Jul 24, 2026 | 171.90 | 180.00 | 170.00 | 177.65 | 177.65 | -1.31% | 2,500 |
| Jul 22, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | 2,500 |
| Jul 21, 2026 | 185.85 | 186.00 | 183.00 | 183.00 | 183.00 | 4.18% | 1,500 |
| Jul 20, 2026 | 162.75 | 185.75 | 162.75 | 175.65 | 175.65 | 0.37% | 6,250 |
| Jul 17, 2026 | 172.25 | 175.00 | 172.00 | 175.00 | 175.00 | 1.74% | 1,250 |
| Jul 16, 2026 | 178.00 | 180.00 | 172.00 | 172.00 | 172.00 | -3.37% | 5,250 |
| Jul 15, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.00% | 250 |
| Jul 14, 2026 | 180.00 | 180.00 | 174.00 | 179.80 | 179.80 | -0.11% | 3,000 |
| Jul 13, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.88% | 1,750 |
| Jul 10, 2026 | 187.00 | 187.00 | 175.00 | 181.60 | 181.60 | 0.55% | 7,500 |
| Jul 9, 2026 | 180.90 | 182.00 | 180.50 | 180.60 | 180.60 | -0.11% | 9,250 |
| Jul 8, 2026 | 183.10 | 183.10 | 180.50 | 180.80 | 180.80 | -2.80% | 7,500 |
| Jul 7, 2026 | 192.45 | 192.50 | 180.00 | 186.00 | 186.00 | -1.69% | 7,000 |
| Jul 6, 2026 | 194.50 | 195.10 | 181.50 | 189.20 | 189.20 | -0.39% | 4,250 |
| Jul 3, 2026 | 183.25 | 197.90 | 178.45 | 189.95 | 189.95 | 3.66% | 9,750 |