UK markets open in 3 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,181.49 +418.46 (+2.36%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,322.60 +11.60 (+0.50%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,945.65 -1,648.39 (-3.46%)
Royal Cushion Vinyl Products Limited (ROYALCU.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:37AM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 9,949 |
| 30 Apr 2024 | 28.40 | 28.40 | 27.16 | 27.92 | 27.92 | 4,287 |
| 29 Apr 2024 | 29.50 | 29.50 | 28.00 | 28.00 | 28.00 | 3,141 |
| 26 Apr 2024 | 29.95 | 29.95 | 28.13 | 28.50 | 28.50 | 3,419 |
| 25 Apr 2024 | 27.01 | 29.87 | 27.01 | 29.20 | 29.20 | 3,047 |
| 24 Apr 2024 | 27.64 | 29.99 | 26.80 | 27.31 | 27.31 | 2,368 |
| 23 Apr 2024 | 28.00 | 30.50 | 28.00 | 28.24 | 28.24 | 4,476 |
| 22 Apr 2024 | 29.40 | 29.40 | 27.50 | 27.73 | 27.73 | 5,940 |
| 19 Apr 2024 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 985 |
| 18 Apr 2024 | 28.00 | 30.00 | 28.00 | 29.09 | 29.09 | 3,636 |
| 16 Apr 2024 | 28.01 | 29.75 | 28.01 | 28.80 | 28.80 | 3,274 |
| 15 Apr 2024 | 31.19 | 32.82 | 28.40 | 29.26 | 29.26 | 667 |
| 12 Apr 2024 | 29.98 | 29.98 | 28.00 | 29.84 | 29.84 | 3,548 |
| 10 Apr 2024 | 30.95 | 30.95 | 28.00 | 28.00 | 28.00 | 301 |
| 09 Apr 2024 | 29.49 | 30.15 | 28.60 | 28.60 | 28.60 | 4,594 |
| 08 Apr 2024 | 30.46 | 30.46 | 28.25 | 28.42 | 28.42 | 1,495 |
| 05 Apr 2024 | 28.60 | 31.25 | 26.49 | 29.54 | 29.54 | 14,191 |
| 04 Apr 2024 | 28.98 | 28.98 | 28.00 | 28.81 | 28.81 | 5,674 |
| 03 Apr 2024 | 28.72 | 28.72 | 27.52 | 27.67 | 27.67 | 34,611 |
| 02 Apr 2024 | 26.06 | 27.36 | 26.06 | 27.36 | 27.36 | 11,723 |
| 01 Apr 2024 | 27.99 | 28.65 | 26.06 | 26.06 | 26.06 | 2,778 |
| 28 Mar 2024 | 27.93 | 29.20 | 27.23 | 27.31 | 27.31 | 3,770 |
| 27 Mar 2024 | 28.86 | 29.73 | 27.42 | 28.50 | 28.50 | 4,214 |
| 26 Mar 2024 | 27.50 | 28.86 | 26.13 | 28.86 | 28.86 | 50,844 |
| 22 Mar 2024 | 27.75 | 29.18 | 26.80 | 27.49 | 27.49 | 10,535 |
| 21 Mar 2024 | 28.64 | 29.40 | 26.80 | 27.85 | 27.85 | 68,827 |
| 20 Mar 2024 | 25.55 | 28.08 | 25.55 | 28.08 | 28.08 | 3,184 |
| 19 Mar 2024 | 27.40 | 28.70 | 26.01 | 26.85 | 26.85 | 10,189 |
| 18 Mar 2024 | 27.35 | 28.71 | 27.35 | 27.35 | 27.35 | 867 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 28.00 | 28.33 | 26.35 | 28.22 | 28.22 | 314 |
| 13 Mar 2024 | 28.90 | 28.90 | 26.18 | 27.69 | 27.69 | 6,326 |
| 12 Mar 2024 | 30.00 | 30.00 | 27.55 | 27.55 | 27.55 | 6,769 |
| 11 Mar 2024 | 27.35 | 29.39 | 27.35 | 29.00 | 29.00 | 3,237 |
| 07 Mar 2024 | 28.66 | 29.50 | 28.00 | 28.68 | 28.68 | 224 |
| 06 Mar 2024 | 27.52 | 29.45 | 27.52 | 29.39 | 29.39 | 271 |
| 05 Mar 2024 | 28.20 | 29.00 | 27.40 | 28.95 | 28.95 | 960 |
| 04 Mar 2024 | 29.50 | 29.50 | 28.25 | 28.27 | 28.27 | 2,505 |
| 01 Mar 2024 | 29.36 | 30.00 | 28.50 | 28.50 | 28.50 | 6,046 |
| 29 Feb 2024 | 28.51 | 30.50 | 28.51 | 28.78 | 28.78 | 3,974 |
| 28 Feb 2024 | 29.75 | 30.50 | 29.30 | 29.95 | 29.95 | 14,375 |
| 27 Feb 2024 | 30.90 | 30.90 | 29.53 | 30.84 | 30.84 | 4,261 |
| 26 Feb 2024 | 30.01 | 32.87 | 29.83 | 30.90 | 30.90 | 5,339 |
| 23 Feb 2024 | 32.89 | 32.89 | 29.85 | 31.40 | 31.40 | 11,855 |
| 22 Feb 2024 | 31.89 | 32.00 | 30.00 | 31.42 | 31.42 | 14,926 |
| 21 Feb 2024 | 33.09 | 33.09 | 30.50 | 30.67 | 30.67 | 1,372 |
| 20 Feb 2024 | 32.58 | 33.94 | 31.05 | 31.57 | 31.57 | 2,071 |
| 19 Feb 2024 | 32.50 | 32.95 | 29.88 | 32.58 | 32.58 | 1,482 |
| 16 Feb 2024 | 32.83 | 32.83 | 31.40 | 31.45 | 31.45 | 1,193 |
| 15 Feb 2024 | 31.21 | 33.98 | 31.21 | 32.83 | 32.83 | 4,159 |
| 14 Feb 2024 | 30.23 | 33.35 | 30.23 | 32.84 | 32.84 | 9,567 |
| 13 Feb 2024 | 31.82 | 34.78 | 31.82 | 31.82 | 31.82 | 3,416 |
| 12 Feb 2024 | 34.47 | 34.47 | 31.33 | 33.49 | 33.49 | 21,493 |
| 09 Feb 2024 | 33.46 | 33.46 | 32.82 | 32.83 | 32.83 | 10,086 |
| 08 Feb 2024 | 33.57 | 33.57 | 33.00 | 33.48 | 33.48 | 4,849 |
| 07 Feb 2024 | 32.29 | 32.93 | 31.65 | 32.93 | 32.93 | 19,446 |
| 06 Feb 2024 | 31.10 | 32.29 | 31.10 | 32.29 | 32.29 | 3,892 |
| 05 Feb 2024 | 32.25 | 32.25 | 31.66 | 31.66 | 31.66 | 7,524 |
| 02 Feb 2024 | 32.24 | 32.25 | 32.24 | 32.25 | 32.25 | 12,724 |
| 01 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 10,486 |
| 31 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 6,870 |
| 30 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 2,183 |
| 29 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 10,290 |
| 25 Jan 2024 | 37.08 | 37.08 | 35.64 | 35.64 | 35.64 | 60,325 |
| 24 Jan 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 2,514 |
| 23 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 9,729 |
| 19 Jan 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 5,308 |
| 18 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 2,013 |
| 17 Jan 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 2,758 |
| 16 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5,717 |
| 15 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 5,531 |
| 12 Jan 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 3,420 |
| 11 Jan 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 7,533 |
| 10 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 3,592 |
| 09 Jan 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 1,282 |
| 08 Jan 2024 | 41.10 | 41.10 | 41.06 | 41.06 | 41.06 | 3,134 |
| 05 Jan 2024 | 41.89 | 41.89 | 40.25 | 41.89 | 41.89 | 53,811 |
| 04 Jan 2024 | 42.73 | 42.73 | 41.07 | 41.07 | 41.07 | 124,315 |
| 03 Jan 2024 | 41.90 | 41.90 | 40.71 | 41.90 | 41.90 | 125,302 |
| 02 Jan 2024 | 39.90 | 39.91 | 39.90 | 39.91 | 39.91 | 64,912 |
| 01 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 21,390 |
| 29 Dec 2023 | 36.20 | 36.20 | 34.50 | 36.20 | 36.20 | 39,215 |
| 28 Dec 2023 | 34.43 | 34.48 | 33.00 | 34.48 | 34.48 | 44,594 |
| 27 Dec 2023 | 30.15 | 33.27 | 30.15 | 32.84 | 32.84 | 25,521 |
| 26 Dec 2023 | 32.01 | 32.01 | 31.69 | 31.69 | 31.69 | 24,821 |
| 22 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 3,499 |
| 21 Dec 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 4,219 |
| 20 Dec 2023 | 36.12 | 36.12 | 34.72 | 34.72 | 34.72 | 28,043 |
| 19 Dec 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 79,231 |
| 18 Dec 2023 | 34.73 | 34.73 | 34.05 | 34.73 | 34.73 | 111,721 |
| 15 Dec 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 13,699 |
| 14 Dec 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 5,136 |
| 13 Dec 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 7,662 |
| 12 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 4,885 |
| 11 Dec 2023 | 31.45 | 31.48 | 31.45 | 31.48 | 31.48 | 18,366 |
| 08 Dec 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 13,872 |
| 07 Dec 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 5,601 |
| 06 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1,453 |
| 05 Dec 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 3,020 |
| 04 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 4,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.