Singapore markets open in 6 hours 19 minutes

Radhagobind Commercial Limited (RCL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2.1700+0.0900 (+4.33%)
At close: 01:27PM IST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20242.18002.18001.98002.17002.1700406
10 May 20242.08002.08002.07002.08002.080038
09 May 20241.90002.08001.90002.08002.08008,926
08 May 20242.00002.00001.93001.99001.990051,674
07 May 20242.03002.03001.90002.00002.00006,122
06 May 20242.12002.12001.95001.95001.95002,238
03 May 20241.91002.08001.91002.04002.040066,614
02 May 20242.02002.02001.90001.99001.99004,384
30 Apr 20241.98002.00001.95002.00002.00007,271
29 Apr 20241.96002.10001.93001.93001.930016,929
26 Apr 20242.00002.00002.00002.00002.0000-
25 Apr 20242.10002.10001.90002.00002.000086,783
24 Apr 20242.00002.00001.90002.00002.000036,986
23 Apr 20242.00002.00001.90002.00002.00001,710
22 Apr 20242.00002.10001.90002.00002.000012,135
19 Apr 20242.10002.10001.90002.00002.00003,464
18 Apr 20242.10002.10002.00002.00002.00003,179
16 Apr 20242.07002.07002.00002.00002.000036,303
15 Apr 20242.15002.15002.06002.10002.10006,472
12 Apr 20242.11002.18002.11002.13002.1300396
10 Apr 20242.18002.18002.08002.08002.08005,406
09 Apr 20242.24002.24002.04002.18002.18001,771
08 Apr 20242.20002.20002.14002.14002.140039,826
05 Apr 20242.15002.15002.00002.15002.150011,996
04 Apr 20242.15002.15002.10002.10002.1000998
03 Apr 20242.19002.19002.05002.15002.15002,562
02 Apr 20242.20002.20002.00002.15002.15001,616
01 Apr 20242.10002.10002.00002.10002.1000619
28 Mar 20242.02002.06002.02002.06002.060020,323
27 Mar 20241.98002.12001.98002.12002.12002,587
26 Mar 20242.16002.16002.02002.02002.020012,706
22 Mar 20242.31002.31002.09002.12002.120018,667
21 Mar 20242.20002.20002.09002.20002.20001,783
20 Mar 20242.15002.20002.06002.20002.200010,119
19 Mar 20242.06002.16001.96002.16002.160047,057
18 Mar 20242.05002.06002.04002.06002.06002,602
15 Mar 2024------
14 Mar 20242.17002.17002.17002.17002.17007,431
13 Mar 20242.28002.44002.28002.28002.2800248
12 Mar 20242.44002.44002.37002.39002.39001,973
11 Mar 20242.44002.46002.35002.39002.390012,216
07 Mar 20242.13002.35002.13002.35002.3500178,893
06 Mar 20242.30002.40002.24002.24002.24005,971
05 Mar 20242.37002.37002.26002.35002.35002,544
04 Mar 20242.35002.35002.27002.32002.32008,031
01 Mar 20242.42002.42002.25002.26002.26004,716
29 Feb 20242.36002.36002.16002.35002.35009,067
28 Feb 20242.35002.35002.25002.26002.26008,697
27 Feb 20242.40002.40002.35002.35002.350030,450
26 Feb 20242.22002.37002.22002.34002.340013,078
23 Feb 20242.35002.40002.25002.27002.27009,889
22 Feb 20242.35002.35002.25002.34002.340012,347
21 Feb 20242.37002.37002.18002.36002.360015,885
20 Feb 20242.32002.36002.27002.28002.28001,497
19 Feb 20242.36002.47002.26002.37002.37004,345
16 Feb 20242.30002.49002.28002.36002.360035,575
15 Feb 20242.36002.40002.25002.38002.380017,135
14 Feb 20242.45002.45002.25002.36002.360037,870
13 Feb 20242.40002.46002.24002.36002.360054,522
12 Feb 20242.35002.41002.19002.35002.350047,199
09 Feb 20242.24002.31002.20002.30002.300010,517
08 Feb 20242.30002.32002.20002.20002.200033,510
07 Feb 20242.20002.35002.20002.23002.230014,782
06 Feb 20242.31002.42002.25002.31002.31009,441
05 Feb 20242.32002.40002.26002.36002.36009,240
02 Feb 20242.44002.44002.22002.37002.370027,591
01 Feb 20242.35002.39002.29002.33002.330013,129
31 Jan 20242.40002.40002.29002.30002.300021,881
30 Jan 20242.42002.42002.28002.32002.32006,115
29 Jan 20242.39002.39002.19002.37002.370046,318
25 Jan 20242.46002.46002.26002.30002.300051,832
24 Jan 20242.38002.39002.25002.37002.370014,947
23 Jan 20242.46002.46002.30002.33002.330013,519
19 Jan 20242.46002.46002.30002.30002.300019,691
18 Jan 20242.35002.46002.24002.42002.4200124,428
17 Jan 20242.28002.35002.13002.35002.350065,574
16 Jan 20242.40002.46002.24002.24002.240079,906
15 Jan 20242.24002.35002.24002.35002.350056,358
12 Jan 20242.46002.46002.24002.24002.240060,348
11 Jan 20242.39002.39002.23002.35002.350018,518
10 Jan 20242.35002.41002.30002.34002.340033,909
09 Jan 20242.35002.35002.19002.30002.300057,752
08 Jan 20242.36002.36002.24002.30002.300035,281
05 Jan 20242.16002.26002.06002.25002.250086,003
04 Jan 20242.25002.25002.16002.16002.160093,058
03 Jan 20242.27002.27002.27002.27002.270025,067
02 Jan 20242.45002.59002.38002.38002.380020,646
01 Jan 20242.62002.62002.38002.50002.500013,656
29 Dec 20232.45002.52002.29002.50002.500079,415
28 Dec 20232.60002.60002.38002.40002.400013,696
27 Dec 20232.55002.55002.39002.50002.500074,000
26 Dec 20232.53002.53002.36002.49002.490077,673
22 Dec 20232.56002.56002.32002.48002.480037,059
21 Dec 20232.50002.64002.40002.44002.440031,819
20 Dec 20232.52002.52002.45002.52002.5200100,431
19 Dec 20232.40002.50002.40002.40002.400094,027
18 Dec 20232.38002.39002.38002.39002.390021,718
15 Dec 20232.18002.28002.08002.28002.280044,011
14 Dec 20232.10002.18001.98002.18002.180084,462
13 Dec 20232.08002.08001.98002.08002.08003,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...