Rockingdeals Circular Economy Limited (NSE:ROCKINGDCE)
India · Delayed Price · Currency is INR 204.10
+4.10 (2.05%)
Apr 22, 2026, 3:24 PM IST
NSE:ROCKINGDCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 200.00 | 211.90 | 200.00 | 204.10 | 204.10 | 2.05% | 4,000 |
| Apr 21, 2026 | 205.65 | 214.45 | 194.15 | 200.00 | 200.00 | -7.13% | 5,250 |
| Apr 20, 2026 | 210.00 | 225.00 | 201.00 | 215.35 | 215.35 | 5.10% | 11,250 |
| Apr 17, 2026 | 199.00 | 205.00 | 198.50 | 204.90 | 204.90 | 7.00% | 8,250 |
| Apr 16, 2026 | 180.00 | 191.50 | 170.00 | 191.50 | 191.50 | 11.82% | 13,250 |
| Apr 15, 2026 | 165.00 | 175.00 | 152.55 | 171.25 | 171.25 | 1.63% | 9,500 |
| Apr 13, 2026 | 163.95 | 171.00 | 163.95 | 168.50 | 168.50 | 7.36% | 1,250 |
| Apr 10, 2026 | 162.90 | 164.80 | 143.15 | 156.95 | 156.95 | -4.88% | 11,750 |
| Apr 9, 2026 | 171.45 | 171.45 | 165.00 | 165.00 | 165.00 | 0.36% | 750 |
| Apr 8, 2026 | 167.80 | 167.80 | 157.00 | 164.40 | 164.40 | 7.10% | 4,250 |
| Apr 7, 2026 | 136.00 | 154.50 | 136.00 | 153.50 | 153.50 | 13.20% | 6,000 |
| Apr 6, 2026 | 129.90 | 136.00 | 126.00 | 135.60 | 135.60 | 7.19% | 5,750 |
| Apr 2, 2026 | 124.05 | 127.00 | 123.90 | 126.50 | 126.50 | -2.99% | 4,500 |
| Apr 1, 2026 | 123.95 | 136.95 | 123.95 | 130.40 | 130.40 | -0.04% | 8,250 |
| Mar 30, 2026 | 136.00 | 136.00 | 130.45 | 130.45 | 130.45 | -4.99% | 1,000 |
| Mar 27, 2026 | 137.65 | 138.00 | 137.30 | 137.30 | 137.30 | -4.98% | 6,000 |
| Mar 25, 2026 | 145.00 | 149.45 | 142.50 | 144.50 | 144.50 | -3.67% | 9,250 |
| Mar 24, 2026 | 145.05 | 150.00 | 144.90 | 150.00 | 150.00 | -1.64% | 21,500 |
| Mar 23, 2026 | 152.50 | 157.50 | 152.50 | 152.50 | 152.50 | -4.98% | 11,500 |
| Mar 20, 2026 | 165.00 | 165.00 | 159.00 | 160.50 | 160.50 | -1.80% | 28,500 |
| Mar 19, 2026 | 172.00 | 172.00 | 163.45 | 163.45 | 163.45 | -5.00% | 27,750 |
| Mar 18, 2026 | 165.30 | 173.70 | 160.40 | 172.05 | 172.05 | 3.99% | 58,500 |
| Mar 17, 2026 | 180.00 | 180.00 | 165.30 | 165.45 | 165.45 | -4.91% | 10,750 |
| Mar 16, 2026 | 183.50 | 183.50 | 174.00 | 174.00 | 174.00 | -2.00% | 14,000 |
| Mar 13, 2026 | 176.00 | 177.90 | 175.10 | 177.55 | 177.55 | -3.66% | 21,000 |
| Mar 12, 2026 | 184.30 | 185.00 | 184.30 | 184.30 | 184.30 | -5.00% | 5,250 |
| Mar 10, 2026 | 196.50 | 196.50 | 179.25 | 194.00 | 194.00 | 3.22% | 10,500 |
| Mar 9, 2026 | 185.00 | 196.00 | 182.50 | 187.95 | 187.95 | -2.16% | 12,000 |
| Mar 6, 2026 | 191.65 | 192.10 | 191.65 | 192.10 | 192.10 | -4.76% | 500 |
| Mar 5, 2026 | 184.35 | 203.70 | 184.35 | 201.70 | 201.70 | 3.97% | 3,750 |
| Mar 4, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 4.86% | 250 |
| Mar 2, 2026 | 192.30 | 192.30 | 185.00 | 185.00 | 185.00 | -3.75% | 500 |
| Feb 27, 2026 | 195.00 | 204.95 | 191.20 | 192.20 | 192.20 | -4.33% | 2,500 |
| Feb 26, 2026 | 192.15 | 200.90 | 191.90 | 200.90 | 200.90 | -0.54% | 1,250 |
| Feb 25, 2026 | 209.45 | 209.45 | 199.05 | 202.00 | 202.00 | -3.58% | 1,750 |
| Feb 24, 2026 | 202.30 | 209.50 | 202.30 | 209.50 | 209.50 | -1.60% | 750 |
| Feb 20, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | 1.87% | 250 |
| Feb 19, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.48% | 250 |
| Feb 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4.00% | 250 |
| Feb 17, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -3.36% | 750 |
| Feb 16, 2026 | 207.00 | 207.00 | 197.60 | 206.95 | 206.95 | -0.50% | 2,750 |
| Feb 13, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 250 |
| Feb 11, 2026 | 225.50 | 225.50 | 206.15 | 208.00 | 208.00 | -4.13% | 3,250 |
| Feb 10, 2026 | 207.60 | 216.95 | 207.60 | 216.95 | 216.95 | -0.71% | 1,000 |
| Feb 9, 2026 | 229.60 | 229.60 | 208.05 | 218.50 | 218.50 | -0.21% | 2,000 |
| Feb 6, 2026 | 220.00 | 220.00 | 212.80 | 218.95 | 218.95 | -2.25% | 1,750 |
| Feb 5, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | 250 |
| Feb 4, 2026 | 227.00 | 227.00 | 220.00 | 220.00 | 220.00 | -2.22% | 750 |
| Feb 3, 2026 | 213.75 | 225.00 | 213.75 | 225.00 | 225.00 | - | 1,500 |
| Feb 2, 2026 | 229.00 | 229.00 | 209.00 | 225.00 | 225.00 | 2.27% | 750 |