Rockingdeals Circular Economy Limited (NSE:ROCKINGDCE)
India
· Delayed Price · Currency is INR 202.90
+0.90 (0.45%)
Apr 29, 2026, 3:08 PM IST
NSE:ROCKINGDCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 202.80 | 203.50 | 202.00 | 202.90 | 202.90 | 0.45% | 1,750 |
| Apr 28, 2026 | 204.00 | 212.85 | 196.00 | 202.00 | 202.00 | 3.59% | 6,500 |
| Apr 27, 2026 | 203.00 | 203.00 | 195.00 | 195.00 | 195.00 | -4.65% | 2,750 |
| Apr 24, 2026 | 205.00 | 205.00 | 194.50 | 204.50 | 204.50 | 0.57% | 3,250 |
| Apr 23, 2026 | 218.00 | 218.00 | 203.00 | 203.35 | 203.35 | -0.37% | 2,750 |
| Apr 22, 2026 | 200.00 | 211.90 | 200.00 | 204.10 | 204.10 | 2.05% | 4,000 |
| Apr 21, 2026 | 205.65 | 214.45 | 194.15 | 200.00 | 200.00 | -7.13% | 5,250 |
| Apr 20, 2026 | 210.00 | 225.00 | 201.00 | 215.35 | 215.35 | 5.10% | 11,250 |
| Apr 17, 2026 | 199.00 | 205.00 | 198.50 | 204.90 | 204.90 | 7.00% | 8,250 |
| Apr 16, 2026 | 180.00 | 191.50 | 170.00 | 191.50 | 191.50 | 11.82% | 13,250 |
| Apr 15, 2026 | 165.00 | 175.00 | 152.55 | 171.25 | 171.25 | 1.63% | 9,500 |
| Apr 13, 2026 | 163.95 | 171.00 | 163.95 | 168.50 | 168.50 | 7.36% | 1,250 |
| Apr 10, 2026 | 162.90 | 164.80 | 143.15 | 156.95 | 156.95 | -4.88% | 11,750 |
| Apr 9, 2026 | 171.45 | 171.45 | 165.00 | 165.00 | 165.00 | 0.36% | 750 |
| Apr 8, 2026 | 167.80 | 167.80 | 157.00 | 164.40 | 164.40 | 7.10% | 4,250 |
| Apr 7, 2026 | 136.00 | 154.50 | 136.00 | 153.50 | 153.50 | 13.20% | 6,000 |
| Apr 6, 2026 | 129.90 | 136.00 | 126.00 | 135.60 | 135.60 | 7.19% | 5,750 |
| Apr 2, 2026 | 124.05 | 127.00 | 123.90 | 126.50 | 126.50 | -2.99% | 4,500 |
| Apr 1, 2026 | 123.95 | 136.95 | 123.95 | 130.40 | 130.40 | -0.04% | 8,250 |
| Mar 30, 2026 | 136.00 | 136.00 | 130.45 | 130.45 | 130.45 | -4.99% | 1,000 |
| Mar 27, 2026 | 137.65 | 138.00 | 137.30 | 137.30 | 137.30 | -4.98% | 6,000 |
| Mar 25, 2026 | 145.00 | 149.45 | 142.50 | 144.50 | 144.50 | -3.67% | 9,250 |
| Mar 24, 2026 | 145.05 | 150.00 | 144.90 | 150.00 | 150.00 | -1.64% | 21,500 |
| Mar 23, 2026 | 152.50 | 157.50 | 152.50 | 152.50 | 152.50 | -4.98% | 11,500 |
| Mar 20, 2026 | 165.00 | 165.00 | 159.00 | 160.50 | 160.50 | -1.80% | 28,500 |
| Mar 19, 2026 | 172.00 | 172.00 | 163.45 | 163.45 | 163.45 | -5.00% | 27,750 |
| Mar 18, 2026 | 165.30 | 173.70 | 160.40 | 172.05 | 172.05 | 3.99% | 58,500 |
| Mar 17, 2026 | 180.00 | 180.00 | 165.30 | 165.45 | 165.45 | -4.91% | 10,750 |
| Mar 16, 2026 | 183.50 | 183.50 | 174.00 | 174.00 | 174.00 | -2.00% | 14,000 |
| Mar 13, 2026 | 176.00 | 177.90 | 175.10 | 177.55 | 177.55 | -3.66% | 21,000 |
| Mar 12, 2026 | 184.30 | 185.00 | 184.30 | 184.30 | 184.30 | -5.00% | 5,250 |
| Mar 10, 2026 | 196.50 | 196.50 | 179.25 | 194.00 | 194.00 | 3.22% | 10,500 |
| Mar 9, 2026 | 185.00 | 196.00 | 182.50 | 187.95 | 187.95 | -2.16% | 12,000 |
| Mar 6, 2026 | 191.65 | 192.10 | 191.65 | 192.10 | 192.10 | -4.76% | 500 |
| Mar 5, 2026 | 184.35 | 203.70 | 184.35 | 201.70 | 201.70 | 3.97% | 3,750 |
| Mar 4, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 4.86% | 250 |
| Mar 2, 2026 | 192.30 | 192.30 | 185.00 | 185.00 | 185.00 | -3.75% | 500 |
| Feb 27, 2026 | 195.00 | 204.95 | 191.20 | 192.20 | 192.20 | -4.33% | 2,500 |
| Feb 26, 2026 | 192.15 | 200.90 | 191.90 | 200.90 | 200.90 | -0.54% | 1,250 |
| Feb 25, 2026 | 209.45 | 209.45 | 199.05 | 202.00 | 202.00 | -3.58% | 1,750 |
| Feb 24, 2026 | 202.30 | 209.50 | 202.30 | 209.50 | 209.50 | -1.60% | 750 |
| Feb 20, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | 1.87% | 250 |
| Feb 19, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.48% | 250 |
| Feb 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4.00% | 250 |
| Feb 17, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -3.36% | 750 |
| Feb 16, 2026 | 207.00 | 207.00 | 197.60 | 206.95 | 206.95 | -0.50% | 2,750 |
| Feb 13, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 250 |
| Feb 11, 2026 | 225.50 | 225.50 | 206.15 | 208.00 | 208.00 | -4.13% | 3,250 |
| Feb 10, 2026 | 207.60 | 216.95 | 207.60 | 216.95 | 216.95 | -0.71% | 1,000 |
| Feb 9, 2026 | 229.60 | 229.60 | 208.05 | 218.50 | 218.50 | -0.21% | 2,000 |
| Feb 6, 2026 | 220.00 | 220.00 | 212.80 | 218.95 | 218.95 | -2.25% | 1,750 |
| Feb 5, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | 250 |
| Feb 4, 2026 | 227.00 | 227.00 | 220.00 | 220.00 | 220.00 | -2.22% | 750 |
| Feb 3, 2026 | 213.75 | 225.00 | 213.75 | 225.00 | 225.00 | - | 1,500 |
| Feb 2, 2026 | 229.00 | 229.00 | 209.00 | 225.00 | 225.00 | 2.27% | 750 |
| Feb 1, 2026 | 220.00 | 220.00 | 209.00 | 220.00 | 220.00 | - | 3,000 |
| Jan 30, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4.19% | 2,500 |
| Jan 29, 2026 | 211.00 | 221.10 | 200.45 | 211.15 | 211.15 | 0.07% | 5,250 |
| Jan 28, 2026 | 214.00 | 214.00 | 210.45 | 211.00 | 211.00 | 3.03% | 1,500 |
| Jan 27, 2026 | 197.00 | 204.80 | 197.00 | 204.80 | 204.80 | 5.00% | 1,750 |
| Jan 23, 2026 | 204.00 | 212.00 | 194.75 | 195.05 | 195.05 | -4.85% | 1,250 |
| Jan 22, 2026 | 214.00 | 214.00 | 204.00 | 205.00 | 205.00 | 0.24% | 750 |
| Jan 20, 2026 | 208.00 | 208.00 | 194.45 | 204.50 | 204.50 | -0.07% | 2,500 |
| Jan 19, 2026 | 205.00 | 205.00 | 192.00 | 204.65 | 204.65 | 1.31% | 750 |
| Jan 16, 2026 | 202.10 | 203.00 | 202.00 | 202.00 | 202.00 | 2.02% | 750 |
| Jan 14, 2026 | 196.65 | 205.00 | 196.65 | 198.00 | 198.00 | -4.35% | 6,750 |
| Jan 13, 2026 | 202.65 | 207.00 | 202.65 | 207.00 | 207.00 | -2.95% | 1,250 |
| Jan 9, 2026 | 214.05 | 222.90 | 213.30 | 213.30 | 213.30 | -4.99% | 5,000 |
| Jan 8, 2026 | 225.50 | 225.60 | 213.00 | 224.50 | 224.50 | 0.65% | 11,000 |
| Jan 7, 2026 | 244.00 | 244.00 | 223.05 | 223.05 | 223.05 | -4.98% | 12,250 |
| Jan 6, 2026 | 236.00 | 236.00 | 230.00 | 234.75 | 234.75 | 3.83% | 750 |
| Jan 5, 2026 | 232.50 | 232.75 | 222.00 | 226.10 | 226.10 | 1.69% | 2,000 |
| Jan 2, 2026 | 230.50 | 233.65 | 222.00 | 222.35 | 222.35 | -4.84% | 5,500 |
| Jan 1, 2026 | 231.00 | 253.90 | 230.80 | 233.65 | 233.65 | -3.81% | 5,250 |
| Dec 31, 2025 | 274.00 | 274.00 | 238.75 | 242.90 | 242.90 | -10.70% | 11,750 |
| Dec 30, 2025 | 283.85 | 283.85 | 270.00 | 272.00 | 272.00 | -0.51% | 2,500 |
| Dec 29, 2025 | 265.00 | 275.50 | 265.00 | 273.40 | 273.40 | 3.36% | 10,250 |
| Dec 26, 2025 | 259.95 | 267.50 | 248.30 | 264.50 | 264.50 | 5.57% | 21,500 |
| Dec 24, 2025 | 237.00 | 260.00 | 232.00 | 250.55 | 250.55 | 5.49% | 33,000 |
| Dec 23, 2025 | 225.55 | 239.80 | 223.00 | 237.50 | 237.50 | 6.81% | 19,750 |
| Dec 22, 2025 | 221.00 | 225.00 | 220.00 | 222.35 | 222.35 | -0.27% | 3,000 |
| Dec 19, 2025 | 225.00 | 225.00 | 219.10 | 222.95 | 222.95 | -0.31% | 10,500 |
| Dec 18, 2025 | 214.00 | 231.00 | 213.00 | 223.65 | 223.65 | -0.58% | 26,250 |
| Dec 17, 2025 | 205.00 | 240.00 | 203.95 | 224.95 | 224.95 | 11.92% | 12,250 |
| Dec 16, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 4.15% | 250 |
| Dec 15, 2025 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -0.75% | 500 |
| Dec 12, 2025 | 190.00 | 203.00 | 190.00 | 194.45 | 194.45 | -0.79% | 11,750 |
| Dec 10, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.68% | 250 |
| Dec 9, 2025 | 193.00 | 200.00 | 193.00 | 197.35 | 197.35 | 0.08% | 750 |
| Dec 8, 2025 | 190.00 | 200.00 | 181.45 | 197.20 | 197.20 | -0.38% | 3,750 |
| Dec 5, 2025 | 194.20 | 207.00 | 194.20 | 197.95 | 197.95 | -1.47% | 7,000 |
| Dec 4, 2025 | 205.00 | 205.75 | 198.00 | 200.90 | 200.90 | -1.52% | 3,500 |
| Dec 3, 2025 | 200.00 | 206.00 | 195.00 | 204.00 | 204.00 | 0.87% | 4,500 |
| Dec 2, 2025 | 206.00 | 206.00 | 194.00 | 202.25 | 202.25 | -0.86% | 8,750 |
| Dec 1, 2025 | 200.00 | 207.00 | 196.50 | 204.00 | 204.00 | -0.97% | 4,000 |
| Nov 28, 2025 | 207.15 | 209.00 | 204.05 | 206.00 | 206.00 | -0.56% | 6,250 |
| Nov 27, 2025 | 202.95 | 209.00 | 202.95 | 207.15 | 207.15 | 2.07% | 11,750 |
| Nov 26, 2025 | 208.60 | 211.00 | 200.05 | 202.95 | 202.95 | -2.80% | 12,000 |
| Nov 25, 2025 | 205.00 | 208.80 | 205.00 | 208.80 | 208.80 | 4.19% | 2,000 |
| Nov 24, 2025 | 209.45 | 209.45 | 198.00 | 200.40 | 200.40 | -0.91% | 11,500 |