Rockingdeals Circular Economy Limited (NSE:ROCKINGDCE)
India · Delayed Price · Currency is INR 187.15
-16.80 (-8.24%)
Jun 3, 2026, 3:29 PM IST
NSE:ROCKINGDCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 205.00 | 205.00 | 185.00 | 187.15 | 187.15 | -8.24% | 5,500 |
| Jun 2, 2026 | 203.90 | 203.95 | 203.90 | 203.95 | 203.95 | -0.51% | 5,500 |
| Jun 1, 2026 | 205.00 | 205.00 | 198.00 | 205.00 | 205.00 | -6.82% | 2,750 |
| May 29, 2026 | 212.90 | 222.10 | 212.90 | 220.00 | 220.00 | -1.32% | 5,000 |
| May 27, 2026 | 219.20 | 223.90 | 207.65 | 222.95 | 222.95 | 2.53% | 20,250 |
| May 26, 2026 | 200.00 | 221.00 | 199.95 | 217.45 | 217.45 | 8.18% | 23,000 |
| May 25, 2026 | 190.00 | 206.80 | 187.00 | 201.00 | 201.00 | 5.85% | 2,750 |
| May 22, 2026 | 193.40 | 193.40 | 188.00 | 189.90 | 189.90 | -6.22% | 2,250 |
| May 21, 2026 | 194.00 | 202.50 | 194.00 | 202.50 | 202.50 | 3.95% | 1,250 |
| May 20, 2026 | 201.00 | 204.10 | 194.80 | 194.80 | 194.80 | -4.51% | 2,250 |
| May 19, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 3.29% | 3,750 |
| May 18, 2026 | 192.90 | 199.00 | 181.35 | 197.50 | 197.50 | -1.99% | 3,750 |
| May 14, 2026 | 200.00 | 202.00 | 198.65 | 201.50 | 201.50 | -3.13% | 3,000 |
| May 13, 2026 | 205.90 | 208.00 | 205.90 | 208.00 | 208.00 | 1.02% | 500 |
| May 12, 2026 | 206.00 | 226.00 | 197.00 | 205.90 | 205.90 | - | 4,000 |
| May 11, 2026 | 206.75 | 206.80 | 205.90 | 205.90 | 205.90 | -0.31% | 750 |
| May 8, 2026 | 199.00 | 207.00 | 192.00 | 206.55 | 206.55 | 3.79% | 5,000 |
| May 7, 2026 | 199.00 | 208.00 | 199.00 | 199.00 | 199.00 | -4.33% | 1,250 |
| May 6, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 2.39% | 250 |
| May 5, 2026 | 209.90 | 209.90 | 203.15 | 203.15 | 203.15 | -1.02% | 1,500 |
| May 4, 2026 | 211.10 | 217.70 | 200.00 | 205.25 | 205.25 | 1.61% | 5,250 |
| Apr 30, 2026 | 202.50 | 202.90 | 202.00 | 202.00 | 202.00 | -0.44% | 750 |
| Apr 29, 2026 | 202.80 | 203.50 | 202.00 | 202.90 | 202.90 | 0.45% | 1,750 |
| Apr 28, 2026 | 204.00 | 212.85 | 196.00 | 202.00 | 202.00 | 3.59% | 6,500 |
| Apr 27, 2026 | 203.00 | 203.00 | 195.00 | 195.00 | 195.00 | -4.65% | 2,750 |
| Apr 24, 2026 | 205.00 | 205.00 | 194.50 | 204.50 | 204.50 | 0.57% | 3,250 |
| Apr 23, 2026 | 218.00 | 218.00 | 203.00 | 203.35 | 203.35 | -0.37% | 2,750 |
| 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 |