RSC International Limited (BOM:530179)
India
· Delayed Price · Currency is INR 29.54
+1.40 (4.98%)
At close: Apr 28, 2026
RSC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 4.98% | 577 |
| Apr 27, 2026 | 27.99 | 28.14 | 27.98 | 28.14 | 28.14 | 5.00% | 65,374 |
| Apr 24, 2026 | 26.09 | 27.49 | 24.98 | 26.80 | 26.80 | 2.21% | 4,445 |
| Apr 23, 2026 | 26.25 | 26.25 | 24.50 | 26.22 | 26.22 | 4.88% | 1,111 |
| Apr 22, 2026 | 26.80 | 26.80 | 24.29 | 25.00 | 25.00 | -2.19% | 128 |
| Apr 21, 2026 | 25.56 | 25.56 | 23.15 | 25.56 | 25.56 | 4.97% | 12,959 |
| Apr 20, 2026 | 25.77 | 25.77 | 23.39 | 24.35 | 24.35 | -0.81% | 636 |
| Apr 17, 2026 | 25.28 | 26.49 | 24.10 | 24.55 | 24.55 | -2.89% | 1,599 |
| Apr 16, 2026 | 25.29 | 25.29 | 23.00 | 25.28 | 25.28 | 4.94% | 17,893 |
| Apr 15, 2026 | 24.00 | 24.55 | 23.45 | 24.09 | 24.09 | -2.39% | 1,771 |
| Apr 13, 2026 | 26.00 | 26.00 | 24.68 | 24.68 | 24.68 | -4.97% | 3,377 |
| Apr 10, 2026 | 26.00 | 26.00 | 25.56 | 25.97 | 25.97 | -3.46% | 689 |
| Apr 9, 2026 | 27.30 | 27.30 | 26.90 | 26.90 | 26.90 | 3.46% | 2,075 |
| Apr 8, 2026 | 24.99 | 26.35 | 24.99 | 26.00 | 26.00 | 3.54% | 806 |
| Apr 7, 2026 | 25.30 | 25.30 | 24.16 | 25.11 | 25.11 | -1.26% | 201 |
| Apr 6, 2026 | 25.57 | 25.57 | 24.10 | 25.43 | 25.43 | 4.39% | 1,727 |
| Apr 2, 2026 | 25.20 | 25.20 | 22.90 | 24.36 | 24.36 | 1.42% | 174 |
| Apr 1, 2026 | 24.04 | 25.35 | 22.96 | 24.02 | 24.02 | -0.58% | 728 |
| Mar 30, 2026 | 24.17 | 24.17 | 24.15 | 24.16 | 24.16 | -0.54% | 130 |
| Mar 27, 2026 | 23.39 | 24.67 | 22.48 | 24.29 | 24.29 | 3.36% | 6,266 |
| Mar 25, 2026 | 25.78 | 25.78 | 23.50 | 23.50 | 23.50 | -4.32% | 4,902 |
| Mar 24, 2026 | 27.00 | 27.00 | 24.56 | 24.56 | 24.56 | -4.99% | 230 |
| Mar 23, 2026 | 27.25 | 27.25 | 24.70 | 25.85 | 25.85 | -0.54% | 19,214 |
| Mar 20, 2026 | 28.69 | 28.69 | 25.99 | 25.99 | 25.99 | -4.97% | 1,793 |
| Mar 19, 2026 | 28.00 | 28.00 | 26.00 | 27.35 | 27.35 | 0.40% | 27,569 |
| Mar 18, 2026 | 25.55 | 27.24 | 25.54 | 27.24 | 27.24 | 1.34% | 32,641 |
| Mar 17, 2026 | 26.88 | 27.30 | 26.88 | 26.88 | 26.88 | -4.98% | 30,775 |
| Mar 16, 2026 | 28.32 | 28.32 | 25.65 | 28.29 | 28.29 | 4.78% | 5,577 |
| Mar 13, 2026 | 28.35 | 28.35 | 25.65 | 27.00 | 27.00 | - | 203,887 |
| Mar 12, 2026 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 4.98% | 69,070 |
| Mar 11, 2026 | 28.42 | 28.42 | 25.72 | 25.72 | 25.72 | -4.99% | 166,994 |
| Mar 10, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -4.98% | 13,000 |
| Mar 9, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -4.97% | 10,000 |
| Mar 6, 2026 | 31.55 | 31.55 | 29.98 | 29.98 | 29.98 | -4.98% | 1,550 |
| Mar 5, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -5.00% | 200 |
| Mar 4, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -4.98% | 150 |
| Mar 2, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -4.98% | 6,400 |
| Feb 27, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -4.99% | 200 |
| Feb 26, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -4.98% | 150 |
| Feb 25, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -4.99% | 200 |
| Feb 24, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -4.99% | 250 |
| Feb 23, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -4.99% | 100 |
| Feb 20, 2026 | 47.44 | 47.50 | 47.44 | 47.50 | 47.50 | -4.87% | 3,700 |
| Feb 19, 2026 | 49.94 | 49.94 | 49.93 | 49.93 | 49.93 | -4.99% | 101 |
| Feb 18, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -4.99% | 1 |
| Feb 17, 2026 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -5.00% | 910 |
| Feb 16, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -4.99% | 1,700 |
| Feb 9, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -4.99% | 1 |
| Jan 27, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 2.38% | 246 |
| Jan 23, 2026 | 64.90 | 64.90 | 63.00 | 63.00 | 63.00 | 0.49% | 8 |
| Jan 22, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - | 10 |
| Jan 21, 2026 | 63.99 | 63.99 | 62.69 | 62.69 | 62.69 | 2.85% | 69 |
| Jan 20, 2026 | 59.78 | 61.00 | 59.78 | 60.95 | 60.95 | -0.08% | 2,940 |
| Jan 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.38% | 1,210 |
| Jan 16, 2026 | 61.70 | 62.80 | 61.39 | 62.49 | 62.49 | 3.29% | 1,143 |
| Jan 14, 2026 | 57.92 | 60.50 | 57.91 | 60.50 | 60.50 | -0.74% | 223 |
| Jan 13, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.08% | 1 |
| Jan 12, 2026 | 56.42 | 61.00 | 56.42 | 61.00 | 61.00 | 2.73% | 604 |
| Jan 9, 2026 | 62.50 | 62.50 | 59.38 | 59.38 | 59.38 | -4.99% | 51 |
| Jan 8, 2026 | 62.80 | 62.80 | 57.76 | 62.50 | 62.50 | 2.80% | 2,931 |
| Jan 7, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.23% | 1 |
| Jan 6, 2026 | 61.20 | 61.20 | 60.90 | 60.94 | 60.94 | 0.73% | 238 |
| Jan 5, 2026 | 58.41 | 60.79 | 58.41 | 60.50 | 60.50 | 3.58% | 1,454 |
| Jan 2, 2026 | 61.20 | 61.20 | 58.10 | 58.41 | 58.41 | -3.99% | 497 |
| Jan 1, 2026 | 61.20 | 61.20 | 60.84 | 60.84 | 60.84 | 1.42% | 103 |
| Dec 31, 2025 | 61.30 | 61.30 | 58.80 | 59.99 | 59.99 | -0.02% | 1,901 |
| Dec 30, 2025 | 58.00 | 60.80 | 58.00 | 60.00 | 60.00 | 3.45% | 301 |
| Dec 29, 2025 | 58.76 | 58.76 | 55.85 | 58.00 | 58.00 | -1.29% | 87 |
| Dec 26, 2025 | 63.15 | 63.15 | 58.76 | 58.76 | 58.76 | -5.00% | 355 |
| Dec 22, 2025 | 62.30 | 62.30 | 58.43 | 61.85 | 61.85 | 0.57% | 67 |
| Dec 19, 2025 | 58.43 | 61.50 | 58.43 | 61.50 | 61.50 | - | 3 |
| Dec 17, 2025 | 61.90 | 61.90 | 61.50 | 61.50 | 61.50 | - | 3 |
| Dec 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | 2 |
| Dec 15, 2025 | 61.75 | 62.23 | 59.50 | 60.00 | 60.00 | -2.83% | 688 |
| Dec 12, 2025 | 61.90 | 61.90 | 61.60 | 61.75 | 61.75 | 2.49% | 424 |
| Dec 11, 2025 | 60.20 | 60.27 | 60.20 | 60.25 | 60.25 | 4.97% | 991 |
| Dec 10, 2025 | 62.40 | 62.40 | 56.90 | 57.40 | 57.40 | -3.98% | 446 |
| Dec 9, 2025 | 58.65 | 59.78 | 58.65 | 59.78 | 59.78 | -3.14% | 55 |
| Dec 8, 2025 | 62.04 | 62.04 | 61.72 | 61.72 | 61.72 | -0.52% | 248 |
| Dec 5, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - | 1 |
| Dec 4, 2025 | 59.24 | 62.04 | 59.24 | 62.04 | 62.04 | -0.50% | 1,269 |
| Dec 3, 2025 | 62.40 | 62.40 | 62.35 | 62.35 | 62.35 | 0.58% | 505 |
| Dec 2, 2025 | 59.28 | 61.99 | 59.28 | 61.99 | 61.99 | 4.57% | 12 |
| Dec 1, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -4.98% | 10 |
| Nov 27, 2025 | 63.94 | 63.94 | 61.49 | 62.39 | 62.39 | 2.45% | 4,966 |
| Nov 26, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 4.60% | 6 |
| Nov 25, 2025 | 57.95 | 60.99 | 57.95 | 58.22 | 58.22 | -4.54% | 898 |
| Nov 24, 2025 | 55.58 | 61.40 | 55.58 | 60.99 | 60.99 | 4.26% | 2,233 |
| Nov 21, 2025 | 61.49 | 61.49 | 58.50 | 58.50 | 58.50 | -4.86% | 1,076 |
| Nov 20, 2025 | 61.08 | 64.13 | 58.05 | 61.49 | 61.49 | 0.67% | 575 |
| Nov 19, 2025 | 58.18 | 61.08 | 58.18 | 61.08 | 61.08 | 4.98% | 282 |
| Nov 18, 2025 | 60.25 | 61.85 | 57.24 | 58.18 | 58.18 | -3.44% | 463 |
| Nov 17, 2025 | 60.90 | 60.90 | 60.25 | 60.25 | 60.25 | -0.94% | 129 |
| Nov 13, 2025 | 56.73 | 60.90 | 56.73 | 60.82 | 60.82 | 1.86% | 318 |
| Nov 12, 2025 | 60.20 | 60.20 | 59.71 | 59.71 | 59.71 | -5.00% | 646 |
| Nov 11, 2025 | 62.90 | 62.90 | 59.62 | 62.85 | 62.85 | 0.16% | 435 |
| Nov 10, 2025 | 61.90 | 63.00 | 60.00 | 62.75 | 62.75 | 4.58% | 1,044 |
| Nov 7, 2025 | 60.00 | 60.00 | 57.21 | 60.00 | 60.00 | -0.37% | 380 |
| Nov 6, 2025 | 62.80 | 65.75 | 59.66 | 60.22 | 60.22 | -4.11% | 561 |
| Nov 4, 2025 | 62.90 | 62.90 | 59.76 | 62.80 | 62.80 | -0.16% | 671 |