Rajgor Castor Derivatives Limited (NSE:RCDL)
India
· Delayed Price · Currency is INR 24.40
+0.05 (0.20%)
Mar 10, 2026, 12:05 PM IST
Rajgor Castor Derivatives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -0.41% | 18,000 |
| Mar 6, 2026 | 25.05 | 25.05 | 24.50 | 24.50 | 24.50 | - | 9,000 |
| Mar 4, 2026 | 23.10 | 25.30 | 23.10 | 24.50 | 24.50 | 2.08% | 12,000 |
| Mar 2, 2026 | 22.05 | 24.65 | 22.05 | 24.00 | 24.00 | -7.69% | 15,000 |
| Feb 27, 2026 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | 4.00% | 9,000 |
| Feb 26, 2026 | 25.85 | 25.85 | 25.00 | 25.00 | 25.00 | -3.29% | 6,000 |
| Feb 24, 2026 | 26.00 | 26.00 | 25.35 | 25.85 | 25.85 | -3.72% | 21,000 |
| Feb 23, 2026 | 29.20 | 29.20 | 26.15 | 26.85 | 26.85 | -8.05% | 27,000 |
| Feb 20, 2026 | 27.35 | 29.95 | 27.30 | 29.20 | 29.20 | 10.61% | 129,000 |
| Feb 19, 2026 | 25.20 | 26.40 | 24.40 | 26.40 | 26.40 | 20.00% | 1,683,000 |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 3,000 |
| Feb 12, 2026 | 20.60 | 22.20 | 20.60 | 22.20 | 22.20 | -5.93% | 6,000 |
| Feb 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 3,000 |
| Feb 5, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 6,000 |
| Feb 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 3,000 |
| Feb 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6.37% | 3,000 |
| Feb 1, 2026 | 24.00 | 24.00 | 22.20 | 22.75 | 22.75 | -11.82% | 15,000 |
| Jan 30, 2026 | 24.50 | 26.15 | 23.05 | 25.80 | 25.80 | 12.66% | 69,000 |
| Jan 29, 2026 | 20.80 | 22.90 | 20.80 | 22.90 | 22.90 | 19.90% | 66,000 |
| Jan 28, 2026 | 19.80 | 20.00 | 19.10 | 19.10 | 19.10 | -3.54% | 159,000 |
| Jan 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 9,000 |
| Jan 23, 2026 | 18.20 | 19.95 | 18.20 | 19.80 | 19.80 | 3.39% | 357,000 |
| Jan 22, 2026 | 19.70 | 19.80 | 19.15 | 19.15 | 19.15 | -2.79% | 237,000 |
| Jan 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | 234,000 |
| Jan 20, 2026 | 18.50 | 19.90 | 18.50 | 19.80 | 19.80 | -0.75% | 243,000 |
| Jan 19, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.84% | 3,000 |
| Jan 16, 2026 | 19.35 | 19.45 | 19.35 | 19.40 | 19.40 | 2.11% | 12,000 |
| Jan 12, 2026 | 18.05 | 19.00 | 18.05 | 19.00 | 19.00 | -5.00% | 6,000 |
| Jan 9, 2026 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 4.44% | 6,000 |
| Jan 8, 2026 | 16.50 | 19.15 | 16.50 | 19.15 | 19.15 | -4.49% | 36,000 |
| Jan 7, 2026 | 20.75 | 20.75 | 20.00 | 20.05 | 20.05 | -3.61% | 12,000 |
| Jan 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 6,000 |
| Jan 5, 2026 | 19.55 | 20.80 | 19.55 | 20.80 | 20.80 | 4.00% | 12,000 |
| Jan 2, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -5.21% | 15,000 |
| Dec 31, 2025 | 20.05 | 21.10 | 20.05 | 21.10 | 21.10 | 0.48% | 9,000 |
| Dec 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 3,000 |
| Dec 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | 3,000 |
| Dec 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.50% | 3,000 |
| Dec 19, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -0.50% | 9,000 |
| Dec 18, 2025 | 21.25 | 21.25 | 20.10 | 20.10 | 20.10 | -5.85% | 9,000 |
| Dec 15, 2025 | 21.30 | 21.35 | 21.30 | 21.35 | 21.35 | -0.23% | 6,000 |
| Dec 12, 2025 | 21.60 | 21.65 | 21.40 | 21.40 | 21.40 | 1.90% | 9,000 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.48% | 3,000 |
| Dec 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.08% | 3,000 |
| Dec 9, 2025 | 19.00 | 19.50 | 18.65 | 19.50 | 19.50 | 2.09% | 15,000 |
| Dec 8, 2025 | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | -8.83% | 6,000 |
| Dec 5, 2025 | 20.30 | 20.95 | 20.20 | 20.95 | 20.95 | 3.20% | 9,000 |
| Dec 3, 2025 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | -7.09% | 12,000 |
| Dec 2, 2025 | 21.00 | 21.90 | 21.00 | 21.85 | 21.85 | 4.55% | 9,000 |
| Dec 1, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 2.70% | 6,000 |
| Nov 28, 2025 | 20.80 | 20.80 | 20.35 | 20.35 | 20.35 | -2.86% | 9,000 |
| Nov 27, 2025 | 20.75 | 20.95 | 20.20 | 20.95 | 20.95 | 3.46% | 9,000 |
| Nov 26, 2025 | 21.00 | 21.00 | 20.00 | 20.25 | 20.25 | -5.59% | 36,000 |
| Nov 25, 2025 | 21.25 | 21.45 | 21.25 | 21.45 | 21.45 | -0.23% | 6,000 |
| Nov 24, 2025 | 21.10 | 21.50 | 21.00 | 21.50 | 21.50 | -0.23% | 9,000 |
| Nov 21, 2025 | 21.95 | 21.95 | 21.20 | 21.55 | 21.55 | 0.23% | 6,000 |
| Nov 20, 2025 | 21.05 | 21.50 | 21.00 | 21.50 | 21.50 | -2.27% | 12,000 |
| Nov 19, 2025 | 22.85 | 22.90 | 22.00 | 22.00 | 22.00 | - | 15,000 |
| Nov 18, 2025 | 20.60 | 22.00 | 20.55 | 22.00 | 22.00 | 10.00% | 45,000 |
| Nov 17, 2025 | 23.05 | 23.05 | 19.85 | 20.00 | 20.00 | -13.04% | 96,000 |
| Nov 14, 2025 | 24.05 | 24.05 | 23.00 | 23.00 | 23.00 | -9.45% | 21,000 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 3,000 |
| Nov 12, 2025 | 20.90 | 25.40 | 20.90 | 25.40 | 25.40 | 2.63% | 24,000 |
| Nov 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | 3,000 |
| Nov 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 9,000 |
| Nov 7, 2025 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | -0.40% | 6,000 |
| Nov 6, 2025 | 21.25 | 24.90 | 21.25 | 24.90 | 24.90 | 0.20% | 15,000 |
| Nov 4, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.02% | 3,000 |
| Nov 3, 2025 | 24.80 | 24.90 | 24.60 | 24.60 | 24.60 | - | 12,000 |
| Oct 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.44% | 3,000 |
| Oct 30, 2025 | 22.70 | 24.25 | 22.70 | 24.25 | 24.25 | -1.42% | 30,000 |
| Oct 29, 2025 | 23.00 | 24.75 | 22.80 | 24.60 | 24.60 | 6.26% | 48,000 |
| Oct 28, 2025 | 23.70 | 23.70 | 23.15 | 23.15 | 23.15 | -5.51% | 18,000 |
| Oct 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 3,000 |
| Oct 24, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 15,000 |
| Oct 20, 2025 | 26.45 | 26.45 | 24.40 | 25.00 | 25.00 | -5.48% | 9,000 |
| Oct 16, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | 3,000 |
| Oct 15, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | 3,000 |
| Oct 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | 3,000 |
| Oct 7, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.46% | 3,000 |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,000 |
| Oct 3, 2025 | 27.05 | 27.05 | 26.00 | 26.00 | 26.00 | -2.99% | 6,000 |
| Oct 1, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -2.55% | 6,000 |
| Sep 29, 2025 | 26.90 | 27.50 | 26.90 | 27.50 | 27.50 | 1.85% | 9,000 |
| Sep 26, 2025 | 26.25 | 27.50 | 26.25 | 27.00 | 27.00 | -6.74% | 15,000 |
| Sep 24, 2025 | 27.35 | 28.95 | 27.35 | 28.95 | 28.95 | 1.58% | 15,000 |
| Sep 23, 2025 | 27.55 | 28.50 | 27.00 | 28.50 | 28.50 | -1.72% | 18,000 |
| Sep 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,000 |
| Sep 18, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 28.90 | 1.75% | 12,000 |
| Sep 17, 2025 | 29.50 | 29.50 | 28.50 | 28.50 | 28.40 | -3.39% | 9,000 |
| Sep 16, 2025 | 29.15 | 29.65 | 28.50 | 29.50 | 29.40 | 2.25% | 18,000 |
| Sep 15, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.75 | -1.70% | 6,000 |
| Sep 12, 2025 | 30.85 | 30.85 | 29.35 | 29.35 | 29.25 | -2.17% | 12,000 |
| Sep 11, 2025 | 29.80 | 30.50 | 28.35 | 30.00 | 29.90 | 3.63% | 57,000 |
| Sep 10, 2025 | 29.25 | 29.25 | 28.95 | 28.95 | 28.85 | 3.39% | 6,000 |
| Sep 9, 2025 | 29.50 | 29.50 | 28.00 | 28.00 | 27.90 | -6.67% | 51,000 |