Rajgor Castor Derivatives Limited RCDL
NSE · India · Process Industries
INR 35.30-0.95 (-2.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 17.00 | -4.76% | INR 17.00 | INR 17.00 | INR 17.00 | 9.00K |
| 2026-09-30 | INR 17.85 | -4.80% | INR 18.55 | INR 18.55 | INR 17.85 | 69.00K |
| 2026-09-29 | INR 18.75 | +4.75% | INR 18.40 | INR 18.75 | INR 18.00 | 417.00K |
| 2026-09-28 | INR 17.90 | +4.99% | INR 17.90 | INR 17.90 | INR 17.90 | 33.00K |
| 2026-09-25 | INR 17.05 | +4.92% | INR 17.05 | INR 17.05 | INR 17.05 | 18.00K |
| 2026-09-24 | INR 16.25 | +4.84% | INR 16.25 | INR 16.25 | INR 16.25 | 18.00K |
| 2026-09-23 | INR 15.50 | +4.73% | INR 15.35 | INR 15.50 | INR 15.00 | 168.00K |
| 2026-09-22 | INR 14.80 | +4.96% | INR 14.75 | INR 14.80 | INR 14.20 | 66.00K |
| 2026-09-21 | INR 14.10 | +4.83% | INR 13.50 | INR 14.10 | INR 13.45 | 27.00K |
| 2026-09-18 | INR 13.45 | -4.61% | INR 13.75 | INR 13.75 | INR 13.40 | 33.00K |
| 2026-09-17 | INR 14.10 | +1.81% | INR 13.55 | INR 14.20 | INR 13.55 | 15.00K |
| 2026-09-16 | INR 13.85 | +0.36% | INR 13.45 | INR 14.45 | INR 13.45 | 36.00K |
| 2026-09-15 | INR 13.80 | -4.83% | INR 14.00 | INR 14.75 | INR 13.80 | 42.00K |
| 2026-09-11 | INR 14.50 | +0.69% | INR 14.95 | INR 14.95 | INR 14.40 | 12.00K |
| 2026-09-10 | INR 14.40 | -1.37% | INR 14.95 | INR 15.30 | INR 14.20 | 39.00K |
| 2026-09-09 | INR 14.60 | +3.55% | INR 14.60 | INR 14.60 | INR 14.60 | 3.00K |
| 2026-09-08 | INR 14.10 | -1.40% | INR 14.15 | INR 14.15 | INR 14.05 | 15.00K |
| 2026-09-07 | INR 14.30 | +1.06% | INR 14.15 | INR 14.80 | INR 13.75 | 45.00K |
| 2026-09-04 | INR 14.15 | -9.58% | INR 15.05 | INR 15.50 | INR 14.10 | 123.00K |
| 2026-09-03 | INR 15.65 | +7.56% | INR 15.00 | INR 16.00 | INR 14.55 | 87.00K |
| 2026-09-02 | INR 14.55 | -4.90% | INR 16.20 | INR 16.20 | INR 14.25 | 36.00K |
| 2026-09-01 | INR 15.30 | -10.00% | INR 15.95 | INR 15.95 | INR 15.30 | 51.00K |
| 2026-08-31 | INR 17.00 | -5.56% | INR 17.55 | INR 17.60 | INR 16.35 | 57.00K |
| 2026-08-28 | INR 18.00 | -5.26% | INR 19.00 | INR 19.00 | INR 18.00 | 6.00K |
| 2026-08-27 | INR 19.00 | +4.97% | INR 17.90 | INR 19.80 | INR 17.90 | 48.00K |
| 2026-08-26 | INR 18.10 | -5.24% | INR 19.00 | INR 19.00 | INR 17.50 | 63.00K |
| 2026-08-25 | INR 19.10 | -9.91% | INR 21.95 | INR 22.00 | INR 19.10 | 30.00K |
| 2026-08-24 | INR 21.20 | +9.84% | INR 21.00 | INR 21.20 | INR 18.20 | 129.00K |
| 2026-08-21 | INR 19.30 | +0.53% | INR 19.20 | INR 19.37 | INR 18.56 | 71.13K |
| 2026-08-20 | INR 19.20 | +5.37% | INR 18.42 | INR 19.20 | INR 18.42 | 80.02K |
| 2026-08-19 | INR 18.22 | +3.25% | INR 19.37 | INR 19.37 | INR 18.22 | 102.25K |
| 2026-08-18 | INR 17.65 | -3.15% | INR 17.88 | INR 17.88 | INR 16.40 | 44.46K |
| 2026-08-17 | INR 18.22 | -34.22% | INR 18.69 | INR 19.23 | INR 18.22 | 40.01K |
| 2026-08-14 | INR 27.70 | -2.12% | INR 27.05 | INR 28.30 | INR 27.05 | 21.00K |
| 2026-08-13 | INR 28.30 | -2.41% | INR 30.00 | INR 30.00 | INR 28.30 | 33.00K |
| 2026-08-12 | INR 29.00 | -3.17% | INR 29.95 | INR 30.00 | INR 29.00 | 57.00K |
| 2026-08-11 | INR 29.95 | -0.17% | INR 29.95 | INR 29.95 | INR 29.95 | 3.00K |
| 2026-08-10 | INR 30.00 | +0.33% | INR 28.30 | INR 30.00 | INR 28.30 | 12.00K |
| 2026-08-07 | INR 29.90 | -4.32% | INR 32.00 | INR 32.00 | INR 29.50 | 42.00K |
| 2026-08-06 | INR 31.25 | -4.73% | INR 31.05 | INR 32.80 | INR 31.05 | 18.00K |
| 2026-08-05 | INR 32.80 | -0.30% | INR 32.10 | INR 32.80 | INR 31.05 | 522.00K |
| 2026-08-04 | INR 32.90 | -2.81% | INR 33.80 | INR 33.80 | INR 32.10 | 918.00K |
| 2026-08-03 | INR 33.85 | +5.45% | INR 33.40 | INR 34.00 | INR 32.00 | 78.00K |
| 2026-07-31 | INR 32.10 | -2.73% | INR 35.00 | INR 35.00 | INR 31.50 | 87.00K |
| 2026-07-30 | INR 33.00 | +20.00% | INR 29.65 | INR 33.00 | INR 27.50 | 435.00K |
| 2026-07-29 | INR 27.50 | +12.47% | INR 25.00 | INR 27.50 | INR 25.00 | 12.00K |
| 2026-07-28 | INR 24.45 | +1.88% | INR 24.00 | INR 24.45 | INR 24.00 | 6.00K |
| 2026-07-27 | INR 24.00 | 0.00% | INR 24.00 | INR 24.00 | INR 24.00 | 3.00K |
| 2026-07-24 | INR 24.00 | 0.00% | INR 24.00 | INR 24.00 | INR 24.00 | 0 |
| 2026-07-23 | INR 24.00 | -4.00% | INR 23.80 | INR 24.05 | INR 23.80 | 9.00K |
| 2026-07-22 | INR 25.00 | -0.99% | INR 24.00 | INR 25.00 | INR 23.55 | 15.00K |
| 2026-07-21 | INR 25.25 | +0.60% | INR 25.25 | INR 25.25 | INR 25.25 | 3.00K |
| 2026-07-20 | INR 25.10 | -5.64% | INR 25.10 | INR 25.10 | INR 25.10 | 6.00K |
| 2026-07-17 | INR 26.60 | +5.98% | INR 26.00 | INR 26.90 | INR 26.00 | 12.00K |
| 2026-07-16 | INR 25.10 | +0.40% | INR 25.10 | INR 25.10 | INR 25.10 | 6.00K |
| 2026-07-15 | INR 25.00 | -0.40% | INR 25.00 | INR 25.00 | INR 25.00 | 3.00K |
| 2026-07-14 | INR 25.10 | 0.00% | INR 25.10 | INR 25.10 | INR 25.10 | 3.00K |
| 2026-07-13 | INR 25.10 | 0.00% | INR 25.10 | INR 25.10 | INR 25.10 | 0 |
| 2026-07-10 | INR 25.10 | 0.00% | INR 25.10 | INR 25.10 | INR 25.10 | 0 |
| 2026-07-09 | INR 25.10 | +3.29% | INR 25.10 | INR 25.10 | INR 25.10 | 3.00K |
| 2026-07-08 | INR 24.30 | -7.25% | INR 26.00 | INR 26.00 | INR 24.00 | 12.00K |
| 2026-07-07 | INR 26.20 | 0.00% | INR 26.20 | INR 26.20 | INR 26.20 | 0 |
| 2026-07-06 | INR 26.20 | +0.77% | INR 26.20 | INR 26.20 | INR 26.20 | 3.00K |
| 2026-07-03 | INR 26.00 | -0.76% | INR 26.00 | INR 26.00 | INR 26.00 | 3.00K |
| 2026-07-02 | INR 26.20 | -2.78% | INR 26.20 | INR 26.20 | INR 26.20 | 6.00K |
| 2026-07-01 | INR 26.95 | +5.07% | INR 26.05 | INR 26.95 | INR 26.05 | 6.00K |
| 2026-06-30 | INR 25.65 | 0.00% | INR 25.70 | INR 25.70 | INR 25.50 | 12.00K |
| 2026-06-29 | INR 25.65 | -5.00% | INR 24.70 | INR 25.65 | INR 24.70 | 9.00K |
| 2026-06-26 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 0 |
| 2026-06-25 | INR 27.00 | +2.08% | INR 25.50 | INR 29.00 | INR 25.50 | 12.00K |
| 2026-06-24 | INR 26.45 | +4.75% | INR 27.10 | INR 27.10 | INR 26.45 | 15.00K |
| 2026-06-23 | INR 25.25 | -6.65% | INR 27.60 | INR 27.60 | INR 25.25 | 18.00K |
| 2026-06-22 | INR 27.05 | +5.66% | INR 25.75 | INR 28.00 | INR 25.75 | 21.00K |
| 2026-06-19 | INR 25.60 | -8.57% | INR 25.50 | INR 25.75 | INR 25.50 | 12.00K |
| 2026-06-18 | INR 28.00 | -1.75% | INR 28.50 | INR 28.50 | INR 28.00 | 6.00K |
| 2026-06-17 | INR 28.50 | +5.56% | INR 26.05 | INR 28.80 | INR 26.05 | 15.00K |
| 2026-06-16 | INR 27.00 | -3.40% | INR 25.20 | INR 27.00 | INR 25.20 | 15.00K |
| 2026-06-15 | INR 27.95 | +2.57% | INR 27.95 | INR 27.95 | INR 27.95 | 6.00K |
| 2026-06-12 | INR 27.25 | +1.49% | INR 27.50 | INR 27.50 | INR 26.30 | 66.00K |
| 2026-06-11 | INR 26.85 | 0.00% | INR 26.85 | INR 26.85 | INR 26.85 | 0 |
| 2026-06-10 | INR 26.85 | 0.00% | INR 26.85 | INR 26.85 | INR 26.85 | 0 |
| 2026-06-09 | INR 26.85 | -0.19% | INR 26.85 | INR 26.85 | INR 26.85 | 3.00K |
| 2026-06-08 | INR 26.90 | -0.37% | INR 26.95 | INR 27.00 | INR 26.90 | 9.00K |
| 2026-06-05 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 0 |
| 2026-06-04 | INR 27.00 | -1.10% | INR 27.00 | INR 27.00 | INR 27.00 | 6.00K |
| 2026-06-03 | INR 27.30 | +13.75% | INR 24.95 | INR 27.45 | INR 24.30 | 30.00K |
| 2026-06-02 | INR 24.00 | -2.04% | INR 24.00 | INR 24.00 | INR 24.00 | 3.00K |
| 2026-06-01 | INR 24.50 | -7.89% | INR 24.50 | INR 25.25 | INR 24.50 | 9.00K |
| 2026-05-29 | INR 26.60 | 0.00% | INR 26.60 | INR 26.60 | INR 26.60 | 0 |
| 2026-05-28 | INR 26.60 | 0.00% | INR 26.60 | INR 26.60 | INR 26.60 | 0 |