BSE - Delayed Quote INR
RCI Industries & Technologies Limited (RCIIND.BO)
4.9000
-0.1700
(-3.35%)
At close: May 9 at 3:25:53 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.0000 | 5.3200 | 4.9000 | 5.0600 | 5.0600 | 42,204 |
| May 8, 2025 | 5.3500 | 5.5500 | 5.0500 | 5.0700 | 5.0700 | 6,676 |
| May 7, 2025 | 5.3500 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 4,618 |
| May 6, 2025 | 5.0300 | 5.2800 | 5.0300 | 5.1500 | 5.1500 | 5,919 |
| May 5, 2025 | 5.5400 | 5.5400 | 5.0200 | 5.0300 | 5.0300 | 212 |
| May 2, 2025 | 5.0300 | 5.2800 | 5.0300 | 5.2800 | 5.2800 | 1,755 |
| Apr 30, 2025 | 5.2800 | 5.5400 | 5.0200 | 5.0300 | 5.0300 | 15,207 |
| Apr 29, 2025 | 5.2500 | 5.4100 | 5.0000 | 5.2800 | 5.2800 | 32,550 |
| Apr 28, 2025 | 4.9500 | 5.2500 | 4.9500 | 5.2500 | 5.2500 | 62,714 |
| Apr 25, 2025 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 57,917 |
| Apr 24, 2025 | 5.3800 | 5.3800 | 4.8800 | 5.2400 | 5.2400 | 53,174 |
| Apr 23, 2025 | 5.4800 | 5.4800 | 5.1100 | 5.1300 | 5.1300 | 6,348 |
| Apr 22, 2025 | 5.2600 | 5.2600 | 4.9500 | 5.2200 | 5.2200 | 16,290 |
| Apr 21, 2025 | 5.0000 | 5.1900 | 5.0000 | 5.0100 | 5.0100 | 89,377 |
| Apr 17, 2025 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | 4.9500 | 269 |
| Apr 16, 2025 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | 5.2000 | 800 |
| Apr 15, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 20 |
| Apr 11, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 100 |
| Apr 9, 2025 | 5.2000 | 5.4600 | 4.9600 | 5.3000 | 5.3000 | 2,012 |
| Apr 8, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 20,100 |
| Apr 7, 2025 | 5.4700 | 5.4700 | 5.3100 | 5.4700 | 5.4700 | 27,100 |
| Apr 4, 2025 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 103 |
| Apr 3, 2025 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 650 |
| Apr 2, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 3,510 |
| Apr 1, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 75 |
| Mar 24, 2025 | 4.9800 | 5.5000 | 4.9800 | 4.9800 | 4.9800 | 1,998 |
| Mar 3, 2025 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 50 |
| Feb 24, 2025 | 5.6000 | 5.6000 | 5.5100 | 5.5100 | 5.5100 | 3,320 |
| Feb 17, 2025 | 5.8000 | 6.1000 | 5.8000 | 5.8000 | 5.8000 | 496 |
| Feb 10, 2025 | 5.8900 | 6.2000 | 5.8900 | 6.1000 | 6.1000 | 448 |
| Feb 3, 2025 | 5.9000 | 6.2000 | 5.9000 | 6.2000 | 6.2000 | 130 |
| Feb 1, 2025 | 5.9100 | 5.9100 | 5.8900 | 5.9100 | 5.9100 | 41,165 |
| Jan 31, 2025 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 62,237 |
| Jan 30, 2025 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 4,434 |
| Jan 29, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 8,330 |
| Jan 28, 2025 | 4.4200 | 4.8800 | 4.4200 | 4.8800 | 4.8800 | 2,510 |
| Jan 27, 2025 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | 4.6500 | 3,800 |
| Jan 23, 2025 | 4.6600 | 4.8900 | 4.6600 | 4.8900 | 4.8900 | 1,302 |
| Jan 22, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 2 |
| Jan 20, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1,380 |
| Jan 17, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 500 |
| Jan 16, 2025 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 290 |
| Jan 14, 2025 | 5.3700 | 5.3700 | 5.1100 | 5.3700 | 5.3700 | 11 |
| Jan 13, 2025 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 10,100 |
| Jan 6, 2025 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 110 |
| Dec 30, 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 200 |