RockingDeals Circular Economy Limited ROCKINGDCE
NSE · India · Distribution Services
INR 642.35+20.05 (+3.22%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 221.95 | +2.80% | INR 216.00 | INR 225.00 | INR 216.00 | 750 |
| 2026-09-29 | INR 215.90 | +1.53% | INR 221.45 | INR 221.45 | INR 215.90 | 2.00K |
| 2026-09-28 | INR 212.65 | -4.43% | INR 214.10 | INR 214.10 | INR 210.00 | 3.00K |
| 2026-09-25 | INR 222.50 | +1.83% | INR 218.55 | INR 222.50 | INR 217.00 | 1.75K |
| 2026-09-24 | INR 218.50 | +0.69% | INR 210.00 | INR 226.00 | INR 210.00 | 16.00K |
| 2026-09-23 | INR 217.00 | -0.80% | INR 216.20 | INR 224.00 | INR 213.35 | 2.25K |
| 2026-09-22 | INR 218.75 | -2.32% | INR 214.15 | INR 228.80 | INR 214.15 | 1.25K |
| 2026-09-21 | INR 223.95 | -4.29% | INR 223.45 | INR 229.00 | INR 217.25 | 4.25K |
| 2026-09-18 | INR 234.00 | +4.12% | INR 224.00 | INR 234.00 | INR 224.00 | 1.50K |
| 2026-09-17 | INR 224.75 | -2.28% | INR 222.00 | INR 227.50 | INR 222.00 | 500 |
| 2026-09-16 | INR 230.00 | +2.72% | INR 213.80 | INR 233.60 | INR 201.60 | 19.00K |
| 2026-09-15 | INR 223.90 | -1.52% | INR 217.10 | INR 235.00 | INR 213.00 | 2.00K |
| 2026-09-11 | INR 227.35 | +6.24% | INR 222.00 | INR 234.00 | INR 221.00 | 6.25K |
| 2026-09-10 | INR 214.00 | -4.01% | INR 214.05 | INR 214.05 | INR 214.00 | 500 |
| 2026-09-09 | INR 222.95 | +2.08% | INR 224.00 | INR 224.00 | INR 222.00 | 1.25K |
| 2026-09-08 | INR 218.40 | -4.63% | INR 218.70 | INR 224.85 | INR 209.95 | 13.25K |
| 2026-09-07 | INR 229.00 | -2.24% | INR 225.50 | INR 229.00 | INR 220.00 | 3.75K |
| 2026-09-04 | INR 234.25 | +3.13% | INR 220.00 | INR 239.80 | INR 216.90 | 9.00K |
| 2026-09-03 | INR 227.15 | -4.50% | INR 228.50 | INR 229.00 | INR 227.15 | 2.25K |
| 2026-09-02 | INR 237.85 | -0.50% | INR 239.00 | INR 239.00 | INR 228.35 | 6.25K |
| 2026-09-01 | INR 239.05 | +3.89% | INR 221.05 | INR 245.40 | INR 219.75 | 12.75K |
| 2026-08-31 | INR 230.10 | -3.70% | INR 230.80 | INR 231.00 | INR 230.00 | 1.75K |
| 2026-08-28 | INR 238.95 | -0.83% | INR 230.10 | INR 240.95 | INR 229.20 | 4.75K |
| 2026-08-27 | INR 240.95 | +0.19% | INR 241.00 | INR 243.85 | INR 224.30 | 11.25K |
| 2026-08-26 | INR 240.50 | +0.67% | INR 254.80 | INR 254.80 | INR 221.60 | 14.50K |
| 2026-08-25 | INR 238.90 | +6.63% | INR 229.10 | INR 244.60 | INR 227.00 | 27.50K |
| 2026-08-24 | INR 224.05 | +8.79% | INR 209.00 | INR 232.00 | INR 206.00 | 35.00K |
| 2026-08-21 | INR 205.95 | +14.16% | INR 188.50 | INR 209.00 | INR 180.00 | 34.25K |
| 2026-08-20 | INR 180.40 | +13.57% | INR 163.00 | INR 190.60 | INR 154.20 | 17.25K |
| 2026-08-19 | INR 158.85 | -1.76% | INR 161.70 | INR 161.70 | INR 154.00 | 2.75K |
| 2026-08-18 | INR 161.70 | -3.43% | INR 163.00 | INR 168.00 | INR 160.00 | 7.50K |
| 2026-08-17 | INR 167.45 | -7.31% | INR 180.00 | INR 180.00 | INR 162.00 | 4.50K |
| 2026-08-14 | INR 180.65 | +7.08% | INR 162.00 | INR 182.80 | INR 162.00 | 5.50K |
| 2026-08-13 | INR 168.70 | +4.17% | INR 154.65 | INR 178.00 | INR 149.90 | 13.25K |
| 2026-08-12 | INR 161.95 | -2.97% | INR 159.40 | INR 164.50 | INR 157.40 | 7.75K |
| 2026-08-11 | INR 166.90 | +0.88% | INR 183.00 | INR 183.00 | INR 162.50 | 2.25K |
| 2026-08-10 | INR 165.45 | -5.97% | INR 171.15 | INR 171.15 | INR 165.45 | 3.50K |
| 2026-08-07 | INR 175.95 | -6.03% | INR 178.60 | INR 178.60 | INR 173.00 | 7.00K |
| 2026-08-06 | INR 187.25 | 0.00% | INR 187.25 | INR 187.25 | INR 187.25 | 0 |
| 2026-08-05 | INR 187.25 | 0.00% | INR 187.25 | INR 187.25 | INR 187.25 | 0 |
| 2026-08-04 | INR 187.25 | +3.45% | INR 187.60 | INR 187.60 | INR 187.00 | 1.25K |
| 2026-08-03 | INR 181.00 | -3.72% | INR 182.10 | INR 182.10 | INR 177.10 | 1.50K |
| 2026-07-31 | INR 188.00 | -6.72% | INR 192.50 | INR 192.50 | INR 184.70 | 1.25K |
| 2026-07-30 | INR 201.55 | +5.52% | INR 199.00 | INR 205.00 | INR 190.60 | 6.50K |
| 2026-07-29 | INR 191.00 | +7.51% | INR 179.00 | INR 200.00 | INR 179.00 | 7.75K |
| 2026-07-28 | INR 177.65 | 0.00% | INR 177.65 | INR 177.65 | INR 177.65 | 0 |
| 2026-07-27 | INR 177.65 | 0.00% | INR 177.65 | INR 177.65 | INR 177.65 | 0 |
| 2026-07-24 | INR 177.65 | -1.31% | INR 171.90 | INR 180.00 | INR 170.00 | 2.50K |
| 2026-07-23 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 0 |
| 2026-07-22 | INR 180.00 | -1.64% | INR 180.00 | INR 180.00 | INR 180.00 | 2.50K |
| 2026-07-21 | INR 183.00 | +4.18% | INR 185.85 | INR 186.00 | INR 183.00 | 1.50K |
| 2026-07-20 | INR 175.65 | +0.37% | INR 162.75 | INR 185.75 | INR 162.75 | 6.25K |
| 2026-07-17 | INR 175.00 | +1.74% | INR 172.25 | INR 175.00 | INR 172.00 | 1.25K |
| 2026-07-16 | INR 172.00 | -3.37% | INR 178.00 | INR 180.00 | INR 172.00 | 5.25K |
| 2026-07-15 | INR 178.00 | -1.00% | INR 178.00 | INR 178.00 | INR 178.00 | 250 |
| 2026-07-14 | INR 179.80 | -0.11% | INR 180.00 | INR 180.00 | INR 174.00 | 3.00K |
| 2026-07-13 | INR 180.00 | -0.88% | INR 180.00 | INR 180.00 | INR 180.00 | 1.75K |
| 2026-07-10 | INR 181.60 | +0.55% | INR 187.00 | INR 187.00 | INR 175.00 | 7.50K |
| 2026-07-09 | INR 180.60 | -0.11% | INR 180.90 | INR 182.00 | INR 180.50 | 9.25K |
| 2026-07-08 | INR 180.80 | -2.80% | INR 183.10 | INR 183.10 | INR 180.50 | 7.50K |
| 2026-07-07 | INR 186.00 | -1.69% | INR 192.45 | INR 192.50 | INR 180.00 | 7.00K |
| 2026-07-06 | INR 189.20 | -0.39% | INR 194.50 | INR 195.10 | INR 181.50 | 4.25K |
| 2026-07-03 | INR 189.95 | +3.66% | INR 183.25 | INR 197.90 | INR 178.45 | 9.75K |
| 2026-07-02 | INR 183.25 | +6.57% | INR 167.00 | INR 196.00 | INR 167.00 | 12.00K |
| 2026-07-01 | INR 171.95 | -3.59% | INR 175.00 | INR 175.00 | INR 171.30 | 3.00K |
| 2026-06-30 | INR 178.35 | -4.50% | INR 178.35 | INR 178.35 | INR 178.35 | 750 |
| 2026-06-29 | INR 186.75 | -0.61% | INR 187.90 | INR 187.90 | INR 172.20 | 1.25K |
| 2026-06-26 | INR 187.90 | 0.00% | INR 187.90 | INR 187.90 | INR 187.90 | 0 |
| 2026-06-25 | INR 187.90 | +7.37% | INR 182.80 | INR 188.00 | INR 182.80 | 14.00K |
| 2026-06-24 | INR 175.00 | -1.96% | INR 170.45 | INR 177.50 | INR 170.45 | 4.75K |
| 2026-06-23 | INR 178.50 | +2.00% | INR 180.00 | INR 191.05 | INR 178.00 | 13.00K |
| 2026-06-22 | INR 175.00 | -3.58% | INR 180.00 | INR 180.00 | INR 175.00 | 1.00K |
| 2026-06-19 | INR 181.50 | -1.36% | INR 184.00 | INR 184.00 | INR 181.50 | 1.25K |
| 2026-06-18 | INR 184.00 | -3.51% | INR 183.00 | INR 186.00 | INR 183.00 | 6.00K |
| 2026-06-17 | INR 190.70 | -4.51% | INR 190.70 | INR 190.70 | INR 190.70 | 750 |
| 2026-06-16 | INR 199.70 | +3.47% | INR 199.90 | INR 199.90 | INR 199.70 | 1.25K |
| 2026-06-15 | INR 193.00 | +0.26% | INR 192.50 | INR 201.00 | INR 192.50 | 3.00K |
| 2026-06-12 | INR 192.50 | +4.48% | INR 185.00 | INR 192.50 | INR 184.25 | 2.25K |
| 2026-06-11 | INR 184.25 | -8.56% | INR 201.00 | INR 201.00 | INR 162.35 | 8.25K |
| 2026-06-10 | INR 201.50 | +3.33% | INR 200.95 | INR 202.00 | INR 200.95 | 1.00K |
| 2026-06-09 | INR 195.00 | +4.00% | INR 187.70 | INR 195.00 | INR 187.70 | 1.00K |
| 2026-06-08 | INR 187.50 | -1.50% | INR 182.00 | INR 195.00 | INR 182.00 | 1.75K |
| 2026-06-05 | INR 190.35 | -4.75% | INR 200.00 | INR 200.00 | INR 189.85 | 3.00K |
| 2026-06-04 | INR 199.85 | +6.79% | INR 195.55 | INR 202.00 | INR 195.55 | 750 |
| 2026-06-03 | INR 187.15 | -8.24% | INR 205.00 | INR 205.00 | INR 185.00 | 5.50K |
| 2026-06-02 | INR 203.95 | -0.51% | INR 203.90 | INR 203.95 | INR 203.90 | 5.50K |
| 2026-06-01 | INR 205.00 | -6.82% | INR 205.00 | INR 205.00 | INR 198.00 | 2.75K |
| 2026-05-29 | INR 220.00 | -1.32% | INR 212.90 | INR 222.10 | INR 212.90 | 5.00K |
| 2026-05-28 | INR 222.95 | 0.00% | INR 222.95 | INR 222.95 | INR 222.95 | 0 |
| 2026-05-27 | INR 222.95 | +2.53% | INR 219.20 | INR 223.90 | INR 207.65 | 20.25K |