Royal Arc Electrodes Limited (NSE:ROYALARC)
India · Delayed Price · Currency is INR 171.00
+6.00 (3.64%)
At close: Jan 7, 2026
Royal Arc Electrodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 153.05 | 164.05 | 152.95 | 156.00 | 156.00 | -8.77% | 33,600 |
| Jan 7, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 3.64% | 15,600 |
| Jan 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 3,600 |
| Jan 1, 2026 | 158.05 | 168.95 | 158.05 | 168.00 | 168.00 | -1.09% | 7,200 |
| Dec 31, 2025 | 159.50 | 170.00 | 159.50 | 169.85 | 169.85 | 6.16% | 8,400 |
| Dec 30, 2025 | 140.00 | 170.00 | 140.00 | 160.00 | 160.00 | 12.68% | 82,800 |
| Dec 29, 2025 | 140.05 | 143.00 | 136.00 | 142.00 | 142.00 | -5.33% | 19,200 |
| Dec 26, 2025 | 150.00 | 150.00 | 149.95 | 150.00 | 150.00 | - | 6,000 |
| Dec 24, 2025 | 151.05 | 151.05 | 150.00 | 150.00 | 150.00 | -0.03% | 4,800 |
| Dec 23, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 0.03% | 1,200 |
| Dec 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | 1,200 |
| Dec 19, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.94% | 2,400 |
| Dec 17, 2025 | 154.00 | 159.50 | 154.00 | 155.00 | 155.00 | - | 6,000 |
| Dec 16, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.59% | 1,200 |
| Dec 12, 2025 | 158.30 | 158.30 | 157.50 | 157.50 | 157.50 | -1.56% | 2,400 |
| Dec 11, 2025 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | 7.38% | 2,400 |
| Dec 10, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 2,400 |
| Dec 9, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 1,200 |
| Dec 8, 2025 | 155.50 | 155.50 | 149.00 | 149.00 | 149.00 | -5.70% | 7,200 |
| Dec 4, 2025 | 152.50 | 158.00 | 152.50 | 158.00 | 158.00 | 2.60% | 6,000 |
| Dec 3, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | 1,200 |
| Dec 2, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.06% | 1,200 |
| Dec 1, 2025 | 156.60 | 156.60 | 156.10 | 156.10 | 156.10 | -1.20% | 2,400 |
| Nov 28, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -3.66% | 2,400 |
| Nov 27, 2025 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 2,400 |
| Nov 26, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 1,200 |
| Nov 24, 2025 | 158.00 | 168.00 | 154.00 | 165.00 | 165.00 | 2.61% | 69,600 |
| Nov 21, 2025 | 160.75 | 160.80 | 160.75 | 160.80 | 160.80 | 0.03% | 3,600 |
| Nov 20, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - | 1,200 |
| Nov 19, 2025 | 164.00 | 164.00 | 160.75 | 160.75 | 160.75 | -6.24% | 8,400 |
| Nov 18, 2025 | 174.00 | 174.90 | 170.00 | 171.45 | 171.45 | 1.30% | 13,200 |
| Nov 17, 2025 | 162.00 | 169.50 | 162.00 | 169.25 | 169.25 | 5.78% | 8,400 |
| Nov 14, 2025 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 8.11% | 3,600 |
| Nov 13, 2025 | 126.50 | 148.00 | 126.50 | 148.00 | 147.50 | -5.13% | 3,600 |
| Nov 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.47 | 0.65% | 1,200 |
| Nov 11, 2025 | 152.00 | 155.00 | 152.00 | 155.00 | 154.48 | -3.76% | 2,400 |
| Nov 10, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 160.51 | -2.39% | 1,200 |
| Nov 7, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.44 | -0.03% | 1,200 |
| Nov 6, 2025 | 172.00 | 172.00 | 165.05 | 165.05 | 164.49 | 0.03% | 3,600 |
| Nov 4, 2025 | 167.00 | 172.00 | 165.00 | 165.00 | 164.44 | - | 4,800 |
| Nov 3, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.44 | 3.13% | 1,200 |
| Oct 31, 2025 | 145.00 | 160.00 | 145.00 | 160.00 | 159.46 | 4.58% | 7,200 |
| Oct 30, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 152.48 | -1.92% | 3,600 |
| Oct 28, 2025 | 156.50 | 158.00 | 156.00 | 156.00 | 155.47 | -2.50% | 15,600 |
| Oct 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.46 | 3.23% | 1,200 |
| Oct 24, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 154.48 | 0.98% | 2,400 |
| Oct 23, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 152.98 | -5.22% | 1,200 |
| Oct 20, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.40 | 0.62% | 1,200 |
| Oct 14, 2025 | 161.10 | 161.10 | 160.95 | 160.95 | 160.41 | 0.22% | 4,800 |
| Oct 13, 2025 | 158.00 | 173.40 | 158.00 | 160.60 | 160.06 | 3.75% | 7,200 |