Royal Arc Electrodes Limited (NSE:ROYALARC)
India · Delayed Price · Currency is INR 156.95
-1.05 (-0.66%)
At close: Mar 27, 2026
Royal Arc Electrodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 163.00 | 163.00 | 145.50 | 156.95 | 156.95 | -0.66% | 4,800 |
| Mar 25, 2026 | 146.95 | 158.00 | 146.95 | 158.00 | 158.00 | 16.18% | 2,400 |
| Mar 24, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -6.21% | 6,000 |
| Mar 23, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -3.33% | 2,400 |
| Mar 18, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.60% | 26,400 |
| Mar 16, 2026 | 154.00 | 154.00 | 148.20 | 149.10 | 149.10 | -3.18% | 6,000 |
| Mar 12, 2026 | 157.00 | 161.00 | 153.00 | 154.00 | 154.00 | -1.91% | 33,600 |
| Mar 11, 2026 | 150.00 | 159.50 | 150.00 | 157.00 | 157.00 | 5.37% | 33,600 |
| Mar 10, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 0.68% | 3,600 |
| Mar 9, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | 1,200 |
| Mar 6, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -4.15% | 4,800 |
| Mar 5, 2026 | 146.00 | 164.00 | 146.00 | 156.50 | 156.50 | 7.19% | 4,800 |
| Mar 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | 1,200 |
| Mar 2, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -5.66% | 1,200 |
| Feb 10, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -2.45% | 2,400 |
| Feb 9, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 2,400 |
| Jan 28, 2026 | 153.05 | 164.00 | 138.50 | 164.00 | 164.00 | 7.19% | 19,200 |
| Jan 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | 1,200 |
| 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 |