Rockingdeals Circular Economy Limited (NSE:ROCKINGDCE)
India · Delayed Price · Currency is INR 217.00
-4.20 (-1.90%)
Nov 5, 2026, 3:23 PM IST
NSE:ROCKINGDCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 215.10 | 222.00 | 214.30 | 217.00 | 217.00 | -1.90% | 3,000 |
| Nov 3, 2026 | 219.50 | 223.95 | 212.00 | 221.20 | 221.20 | 4.64% | 1,250 |
| Nov 2, 2026 | 217.10 | 217.10 | 205.55 | 211.40 | 211.40 | -1.65% | 1,250 |
| Oct 30, 2026 | 219.00 | 219.00 | 212.05 | 214.95 | 214.95 | -6.20% | 3,000 |
| Oct 29, 2026 | 223.45 | 234.95 | 222.60 | 229.15 | 229.15 | 0.59% | 7,500 |
| Oct 28, 2026 | 216.00 | 233.95 | 213.00 | 227.80 | 227.80 | 10.48% | 11,000 |
| Oct 27, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -2.07% | 250 |
| Oct 26, 2026 | 223.95 | 239.00 | 209.50 | 210.55 | 210.55 | 3.01% | 9,750 |
| Oct 23, 2026 | 211.70 | 221.00 | 202.15 | 204.40 | 204.40 | -7.80% | 5,750 |
| Oct 22, 2026 | 208.70 | 224.50 | 207.35 | 221.70 | 221.70 | 1.44% | 2,250 |
| Oct 21, 2026 | 222.15 | 233.50 | 218.55 | 218.55 | 218.55 | -3.45% | 2,750 |
| Oct 16, 2026 | 217.90 | 234.85 | 217.90 | 226.35 | 226.35 | 3.12% | 3,000 |
| Oct 15, 2026 | 238.95 | 244.00 | 214.30 | 219.50 | 219.50 | -6.60% | 16,750 |
| Oct 14, 2026 | 225.00 | 240.00 | 221.50 | 235.00 | 235.00 | 2.35% | 11,250 |
| Oct 13, 2026 | 230.00 | 236.00 | 212.00 | 229.60 | 229.60 | 3.33% | 15,000 |
| Oct 12, 2026 | 210.10 | 240.00 | 208.00 | 222.20 | 222.20 | 1.00% | 5,500 |
| Oct 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 250 |
| Oct 8, 2026 | 212.40 | 225.00 | 205.00 | 220.00 | 220.00 | 3.58% | 7,750 |
| Oct 7, 2026 | 211.00 | 214.90 | 207.20 | 212.40 | 212.40 | -3.10% | 6,750 |
| Oct 1, 2026 | 211.95 | 219.95 | 211.95 | 219.20 | 219.20 | -1.24% | 750 |
| Sep 30, 2026 | 216.00 | 225.00 | 216.00 | 221.95 | 221.95 | 2.80% | 750 |
| Sep 29, 2026 | 221.45 | 221.45 | 215.90 | 215.90 | 215.90 | 1.53% | 2,000 |
| Sep 28, 2026 | 214.10 | 214.10 | 210.00 | 212.65 | 212.65 | -4.43% | 3,000 |
| Sep 25, 2026 | 218.55 | 222.50 | 217.00 | 222.50 | 222.50 | 1.83% | 1,750 |
| Sep 24, 2026 | 210.00 | 226.00 | 210.00 | 218.50 | 218.50 | 0.69% | 16,000 |
| Sep 23, 2026 | 216.20 | 224.00 | 213.35 | 217.00 | 217.00 | -0.80% | 2,250 |
| Sep 22, 2026 | 214.15 | 228.80 | 214.15 | 218.75 | 218.75 | -2.32% | 1,250 |
| Sep 21, 2026 | 223.45 | 229.00 | 217.25 | 223.95 | 223.95 | -4.29% | 4,250 |
| Sep 18, 2026 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | 4.12% | 1,500 |
| 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 |