Royal Arc Electrodes Limited (NSE:ROYALARC)
India · Delayed Price · Currency is INR 179.00
+1.50 (0.85%)
At close: Aug 21, 2026
Royal Arc Electrodes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 0.85% | 3,600 |
| Aug 20, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.50 | - | 1,200 |
| Aug 19, 2026 | 178.50 | 181.00 | 177.00 | 178.00 | 177.50 | 0.56% | 24,000 |
| Aug 18, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.50 | 0.37% | 8,400 |
| Aug 17, 2026 | 177.00 | 180.00 | 175.00 | 176.35 | 175.85 | -2.03% | 18,000 |
| Aug 14, 2026 | 176.00 | 180.10 | 176.00 | 180.00 | 179.49 | - | 7,200 |
| Aug 13, 2026 | 175.00 | 180.00 | 171.00 | 180.00 | 179.49 | 7.14% | 26,400 |
| Aug 12, 2026 | 162.00 | 168.00 | 158.00 | 168.00 | 167.53 | 6.40% | 57,600 |
| Aug 11, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.46 | -1.31% | 1,200 |
| Aug 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.55 | 2.56% | 1,200 |
| Aug 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.56 | 4.00% | 1,200 |
| Aug 6, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | 149.58 | -1.96% | 3,600 |
| Aug 4, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 152.57 | 3.38% | 3,600 |
| Aug 3, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | - | 1,200 |
| Jul 31, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | - | 1,200 |
| Jul 27, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | - | 1,200 |
| Jul 24, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 147.58 | 0.54% | 2,400 |
| Jul 22, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 146.79 | -3.16% | 1,200 |
| Jul 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.57 | -0.72% | 1,200 |
| Jul 17, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 152.67 | 2.07% | 2,400 |
| Jul 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.58 | 3.45% | 2,400 |
| Jul 15, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.59 | -1.36% | 1,200 |
| Jul 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.59 | - | 1,200 |
| Jul 9, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.59 | 0.65% | 1,200 |
| Jun 30, 2026 | 146.10 | 146.10 | 146.00 | 146.05 | 145.64 | -1.98% | 2,400 |
| Jun 29, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.58 | 0.68% | 1,200 |
| Jun 19, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | - | 1,200 |
| Jun 11, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | -0.67% | 1,200 |
| Jun 9, 2026 | 148.10 | 149.00 | 148.10 | 149.00 | 148.58 | -0.67% | 2,400 |
| Jun 4, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.58 | -1.38% | 1,200 |
| Jun 1, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 151.67 | -1.23% | 1,200 |
| May 26, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.57 | 0.65% | 1,200 |
| May 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.57 | -1.92% | 1,200 |
| May 19, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 155.56 | -2.50% | 4,800 |
| May 11, 2026 | 160.00 | 160.00 | 155.00 | 160.00 | 159.55 | -3.03% | 3,600 |
| May 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.54 | 1.54% | 1,200 |
| Apr 28, 2026 | 163.00 | 164.00 | 160.00 | 162.50 | 162.04 | 6.17% | 8,400 |
| Apr 24, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 152.62 | -1.26% | 1,200 |
| Apr 21, 2026 | 154.50 | 155.00 | 154.50 | 155.00 | 154.56 | 1.24% | 13,200 |
| Apr 15, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 152.67 | -4.31% | 1,200 |
| Apr 10, 2026 | 163.00 | 163.00 | 160.00 | 160.00 | 159.55 | 1.33% | 2,400 |
| Apr 7, 2026 | 157.50 | 157.90 | 156.00 | 157.90 | 157.46 | 0.45% | 18,000 |
| Apr 2, 2026 | 158.05 | 158.05 | 157.20 | 157.20 | 156.76 | -5.87% | 3,600 |
| Apr 1, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.53 | -1.04% | 1,200 |
| Mar 30, 2026 | 155.70 | 185.00 | 155.70 | 168.75 | 168.28 | 7.52% | 16,800 |
| Mar 27, 2026 | 163.00 | 163.00 | 145.50 | 156.95 | 156.51 | -0.66% | 4,800 |
| Mar 25, 2026 | 146.95 | 158.00 | 146.95 | 158.00 | 157.56 | 16.18% | 2,400 |
| Mar 24, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.62 | -6.21% | 6,000 |
| Mar 23, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 144.59 | -3.33% | 2,400 |
| Mar 18, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 149.58 | 0.60% | 26,400 |