Price Data Selection & Download
Rajasthan Cylinders Containers Share Price All Time Records & Statistics (Oct 2014 - Oct 2026)
2220 daily OHLCV records on BSE from Oct. 2014 to Oct. 2026. Review RCCL PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹69.60
July 24, 2017
BSE Exchange
Share Price All Time Low
₹9.46
March 31, 2020
BSE Exchange
Highest Volume Trading Day
509,268
March 24, 2017 • ₹39.75
BSE Exchange
Share Price History Data (Oct 2014 - Oct 2026)
RCCL daily open, high, low, close and volume (OHLCV) on BSE — 178 records.
Total Records
178
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹29.40 | ₹29.40 | ₹29.40 | ₹29.40 | 2 |
| 2026-09-29 | ₹30.50 | ₹30.50 | ₹30.00 | ₹30.00 | 12 |
| 2026-09-25 | ₹30.00 | ₹30.70 | ₹30.00 | ₹30.70 | 5 |
| 2026-09-24 | ₹30.70 | ₹30.70 | ₹30.70 | ₹30.70 | 2 |
| 2026-09-23 | ₹30.85 | ₹30.85 | ₹30.85 | ₹30.85 | 1 |
| 2026-09-22 | ₹29.67 | ₹30.28 | ₹29.67 | ₹30.28 | 3 |
| 2026-09-21 | ₹31.10 | ₹31.10 | ₹30.20 | ₹30.28 | 251 |
| 2026-09-18 | ₹31.20 | ₹31.20 | ₹30.79 | ₹30.79 | 12 |
| 2026-09-17 | ₹31.17 | ₹31.17 | ₹30.70 | ₹30.93 | 6 |
| 2026-09-16 | ₹31.20 | ₹31.20 | ₹30.79 | ₹30.98 | 7 |
| 2026-09-15 | ₹31.40 | ₹31.40 | ₹29.80 | ₹30.64 | 50 |
| 2026-09-11 | ₹31.50 | ₹31.50 | ₹27.01 | ₹30.07 | 816 |
| 2026-09-10 | ₹27.51 | ₹30.49 | ₹27.51 | ₹29.89 | 223 |
| 2026-09-09 | ₹29.25 | ₹31.69 | ₹27.00 | ₹28.84 | 1,488 |
| 2026-09-08 | ₹29.80 | ₹29.80 | ₹29.00 | ₹29.25 | 113 |
| 2026-09-07 | ₹29.39 | ₹29.99 | ₹28.00 | ₹29.55 | 23 |
| 2026-09-04 | ₹31.40 | ₹31.40 | ₹29.50 | ₹29.99 | 287 |
| 2026-09-03 | ₹31.70 | ₹31.70 | ₹29.99 | ₹29.99 | 297 |
| 2026-09-02 | ₹31.80 | ₹31.90 | ₹30.50 | ₹30.90 | 161 |
| 2026-09-01 | ₹30.65 | ₹30.65 | ₹30.00 | ₹30.40 | 7,491 |
| 2026-08-31 | ₹32.00 | ₹32.40 | ₹32.00 | ₹32.40 | 182 |
| 2026-08-28 | ₹32.60 | ₹32.60 | ₹32.00 | ₹32.00 | 39 |
| 2026-08-25 | ₹32.00 | ₹32.35 | ₹31.10 | ₹32.33 | 163 |
| 2026-08-24 | ₹32.64 | ₹32.64 | ₹31.10 | ₹32.33 | 117 |
| 2026-08-21 | ₹31.90 | ₹32.64 | ₹31.88 | ₹32.64 | 805 |
| 2026-08-20 | ₹32.00 | ₹32.90 | ₹31.30 | ₹32.01 | 375 |
| 2026-08-19 | ₹32.00 | ₹32.00 | ₹29.70 | ₹31.44 | 1,096 |
| 2026-08-18 | ₹30.20 | ₹30.20 | ₹30.00 | ₹30.00 | 167 |
| 2026-08-17 | ₹30.18 | ₹30.18 | ₹30.13 | ₹30.13 | 10 |
| 2026-08-13 | ₹32.60 | ₹32.60 | ₹31.54 | ₹32.06 | 3,978 |
| 2026-08-12 | ₹31.00 | ₹32.35 | ₹29.70 | ₹29.71 | 877 |
| 2026-08-11 | ₹32.90 | ₹32.90 | ₹32.90 | ₹32.90 | 10 |
| 2026-08-10 | ₹31.64 | ₹32.40 | ₹31.64 | ₹32.00 | 6 |
| 2026-08-06 | ₹32.50 | ₹32.50 | ₹32.29 | ₹32.29 | 20 |
| 2026-08-04 | ₹34.00 | ₹34.00 | ₹30.50 | ₹32.14 | 366 |
| 2026-08-03 | ₹31.80 | ₹31.80 | ₹31.80 | ₹31.80 | 1 |
| 2026-07-31 | ₹34.00 | ₹34.00 | ₹32.45 | ₹32.45 | 92 |
| 2026-07-30 | ₹32.25 | ₹32.25 | ₹32.15 | ₹32.15 | 37 |
| 2026-07-28 | ₹33.00 | ₹33.00 | ₹32.50 | ₹32.50 | 3 |
| 2026-07-27 | ₹33.90 | ₹33.90 | ₹30.60 | ₹32.70 | 9 |
| 2026-07-24 | ₹32.15 | ₹32.15 | ₹32.15 | ₹32.15 | 50 |
| 2026-07-23 | ₹30.20 | ₹32.00 | ₹30.00 | ₹32.00 | 618 |
| 2026-07-22 | ₹32.15 | ₹32.50 | ₹30.61 | ₹32.21 | 698 |
| 2026-07-21 | ₹32.50 | ₹32.50 | ₹30.50 | ₹32.13 | 43 |
| 2026-07-20 | ₹30.84 | ₹30.84 | ₹30.84 | ₹30.84 | 2 |
| 2026-07-17 | ₹32.00 | ₹32.00 | ₹30.60 | ₹30.83 | 224 |
| 2026-07-16 | ₹30.39 | ₹32.98 | ₹30.39 | ₹32.98 | 101 |
| 2026-07-15 | ₹30.70 | ₹30.70 | ₹30.70 | ₹30.70 | 1 |
| 2026-07-14 | ₹30.61 | ₹31.00 | ₹27.60 | ₹30.70 | 461 |
| 2026-07-13 | ₹33.78 | ₹33.78 | ₹30.52 | ₹30.55 | 16 |
| 2026-07-10 | ₹31.62 | ₹31.62 | ₹30.65 | ₹30.85 | 28 |
| 2026-07-09 | ₹30.55 | ₹33.50 | ₹30.55 | ₹31.62 | 653 |
| 2026-07-08 | ₹34.35 | ₹35.97 | ₹32.01 | ₹32.15 | 365 |
| 2026-07-07 | ₹33.80 | ₹34.70 | ₹31.00 | ₹32.79 | 727 |
| 2026-07-06 | ₹33.68 | ₹33.68 | ₹33.68 | ₹33.68 | 37 |
| 2026-07-03 | ₹36.90 | ₹36.90 | ₹32.50 | ₹33.81 | 66 |
| 2026-07-02 | ₹36.00 | ₹36.00 | ₹30.10 | ₹33.74 | 9 |
| 2026-07-01 | ₹35.40 | ₹35.40 | ₹32.98 | ₹32.98 | 34 |
| 2026-06-30 | ₹31.49 | ₹32.68 | ₹30.00 | ₹32.68 | 683 |
| 2026-06-29 | ₹32.41 | ₹32.41 | ₹29.77 | ₹29.89 | 1,304 |
| 2026-06-25 | ₹32.39 | ₹33.00 | ₹32.39 | ₹33.00 | 215 |
| 2026-06-24 | ₹29.01 | ₹31.00 | ₹29.01 | ₹30.61 | 146 |
| 2026-06-23 | ₹31.00 | ₹31.00 | ₹30.62 | ₹30.62 | 22 |
| 2026-06-22 | ₹30.50 | ₹33.01 | ₹30.50 | ₹31.50 | 1,028 |
| 2026-06-19 | ₹32.90 | ₹32.90 | ₹31.90 | ₹32.00 | 6 |
| 2026-06-18 | ₹30.01 | ₹31.50 | ₹30.01 | ₹31.31 | 109 |
| 2026-06-17 | ₹30.35 | ₹33.00 | ₹30.00 | ₹30.16 | 92 |
| 2026-06-16 | ₹30.50 | ₹30.50 | ₹30.01 | ₹30.35 | 459 |
| 2026-06-15 | ₹32.50 | ₹32.50 | ₹30.00 | ₹30.30 | 4 |
| 2026-06-12 | ₹33.00 | ₹33.00 | ₹32.70 | ₹32.70 | 17 |
| 2026-06-11 | ₹31.00 | ₹33.00 | ₹30.20 | ₹31.66 | 6 |
| 2026-06-10 | ₹31.50 | ₹32.00 | ₹31.50 | ₹32.00 | 152 |
| 2026-06-09 | ₹32.20 | ₹32.50 | ₹31.00 | ₹31.45 | 572 |
| 2026-06-08 | ₹32.61 | ₹32.61 | ₹31.00 | ₹31.12 | 102 |
| 2026-06-05 | ₹31.40 | ₹32.30 | ₹31.25 | ₹31.97 | 349 |
| 2026-06-04 | ₹31.20 | ₹31.50 | ₹31.20 | ₹31.25 | 128 |
| 2026-06-03 | ₹31.15 | ₹31.50 | ₹31.15 | ₹31.50 | 7 |
| 2026-06-02 | ₹32.30 | ₹32.30 | ₹32.30 | ₹32.30 | 1 |
| 2026-06-01 | ₹31.97 | ₹32.30 | ₹31.97 | ₹32.30 | 39 |
| 2026-05-29 | ₹32.30 | ₹32.30 | ₹31.00 | ₹31.97 | 830 |
| 2026-05-27 | ₹32.00 | ₹32.01 | ₹30.00 | ₹30.18 | 1,625 |
| 2026-05-26 | ₹33.50 | ₹33.50 | ₹31.00 | ₹31.73 | 560 |
| 2026-05-25 | ₹30.83 | ₹33.33 | ₹30.40 | ₹32.99 | 1,096 |
| 2026-05-22 | ₹33.00 | ₹33.00 | ₹30.22 | ₹30.83 | 1,774 |
| 2026-05-21 | ₹31.61 | ₹33.30 | ₹31.61 | ₹33.00 | 21 |
| 2026-05-20 | ₹30.00 | ₹33.90 | ₹30.00 | ₹33.50 | 271 |
| 2026-05-19 | ₹32.00 | ₹32.16 | ₹31.51 | ₹31.51 | 88 |
| 2026-05-18 | ₹33.79 | ₹33.79 | ₹33.40 | ₹33.40 | 55 |
| 2026-05-15 | ₹34.85 | ₹34.85 | ₹32.00 | ₹32.08 | 473 |
| 2026-05-14 | ₹33.49 | ₹33.49 | ₹32.00 | ₹32.79 | 764 |
| 2026-05-13 | ₹32.80 | ₹32.80 | ₹30.50 | ₹30.70 | 63 |
| 2026-05-12 | ₹34.40 | ₹34.40 | ₹30.01 | ₹30.01 | 1,448 |
| 2026-05-11 | ₹31.20 | ₹34.86 | ₹31.20 | ₹31.42 | 1,598 |
| 2026-05-08 | ₹34.88 | ₹34.88 | ₹34.40 | ₹34.40 | 131 |
| 2026-05-07 | ₹33.70 | ₹35.70 | ₹33.50 | ₹35.19 | 133 |
| 2026-05-06 | ₹33.89 | ₹35.80 | ₹32.33 | ₹35.80 | 467 |
| 2026-05-05 | ₹35.90 | ₹35.90 | ₹33.70 | ₹34.00 | 7 |
| 2026-05-04 | ₹37.90 | ₹37.90 | ₹33.90 | ₹33.90 | 563 |
| 2026-04-30 | ₹34.49 | ₹35.90 | ₹33.10 | ₹35.89 | 887 |
| 2026-04-29 | ₹38.49 | ₹38.49 | ₹35.00 | ₹35.24 | 169 |
| 2026-04-28 | ₹36.79 | ₹36.79 | ₹35.73 | ₹35.73 | 101 |
| 2026-04-27 | ₹34.34 | ₹34.34 | ₹34.34 | ₹34.34 | 38 |
| 2026-04-24 | ₹34.10 | ₹34.98 | ₹33.93 | ₹34.34 | 1,104 |
| 2026-04-23 | ₹36.99 | ₹36.99 | ₹32.60 | ₹34.06 | 368 |
| 2026-04-22 | ₹33.20 | ₹35.70 | ₹33.20 | ₹34.50 | 1,057 |
| 2026-04-21 | ₹33.25 | ₹33.25 | ₹32.90 | ₹32.93 | 653 |
| 2026-04-20 | ₹33.89 | ₹33.89 | ₹32.10 | ₹33.18 | 140 |
| 2026-04-17 | ₹33.45 | ₹33.45 | ₹32.00 | ₹32.00 | 253 |
| 2026-04-16 | ₹33.50 | ₹33.50 | ₹30.17 | ₹31.45 | 407 |
| 2026-04-15 | ₹33.48 | ₹33.48 | ₹30.30 | ₹32.84 | 1,018 |
| 2026-04-13 | ₹31.48 | ₹33.48 | ₹30.00 | ₹33.48 | 864 |
| 2026-04-10 | ₹33.30 | ₹33.30 | ₹30.10 | ₹31.48 | 825 |
| 2026-04-09 | ₹30.15 | ₹30.90 | ₹30.15 | ₹30.59 | 143 |
| 2026-04-08 | ₹32.00 | ₹32.87 | ₹30.45 | ₹30.45 | 202 |
| 2026-04-07 | ₹30.40 | ₹30.45 | ₹30.40 | ₹30.45 | 203 |
| 2026-04-06 | ₹30.80 | ₹30.80 | ₹29.10 | ₹30.60 | 52 |
| 2026-04-02 | ₹29.30 | ₹31.28 | ₹28.40 | ₹30.90 | 345 |
| 2026-04-01 | ₹30.00 | ₹31.48 | ₹28.15 | ₹31.48 | 963 |
| 2026-03-30 | ₹32.00 | ₹32.00 | ₹28.15 | ₹31.19 | 185 |
| 2026-03-27 | ₹30.99 | ₹32.85 | ₹27.55 | ₹30.00 | 1,862 |
| 2026-03-25 | ₹31.90 | ₹31.90 | ₹29.00 | ₹30.60 | 66 |
| 2026-03-24 | ₹31.48 | ₹31.48 | ₹27.50 | ₹30.00 | 741 |
| 2026-03-23 | ₹34.44 | ₹34.44 | ₹28.50 | ₹28.87 | 170 |
| 2026-03-20 | ₹31.79 | ₹31.79 | ₹29.00 | ₹31.64 | 55 |
| 2026-03-19 | ₹30.00 | ₹30.85 | ₹30.00 | ₹30.85 | 50 |
| 2026-03-18 | ₹30.90 | ₹30.90 | ₹29.10 | ₹30.90 | 35 |
| 2026-03-17 | ₹30.05 | ₹30.93 | ₹30.00 | ₹30.90 | 568 |
| 2026-03-16 | ₹33.10 | ₹33.10 | ₹30.05 | ₹30.93 | 482 |
| 2026-03-13 | ₹34.80 | ₹34.80 | ₹30.01 | ₹30.21 | 370 |
| 2026-03-12 | ₹33.50 | ₹33.50 | ₹30.10 | ₹32.59 | 454 |
| 2026-03-11 | ₹31.90 | ₹31.90 | ₹29.00 | ₹31.53 | 617 |
| 2026-03-10 | ₹31.60 | ₹31.60 | ₹28.53 | ₹30.89 | 59 |
| 2026-03-09 | ₹32.49 | ₹32.49 | ₹29.56 | ₹31.68 | 323 |
| 2026-03-06 | ₹33.90 | ₹33.90 | ₹32.50 | ₹32.50 | 1,056 |
| 2026-03-05 | ₹32.10 | ₹34.19 | ₹30.84 | ₹32.45 | 228 |
| 2026-03-04 | ₹32.00 | ₹35.48 | ₹32.00 | ₹34.16 | 41 |
| 2026-03-02 | ₹32.78 | ₹35.90 | ₹30.20 | ₹34.65 | 1,180 |
| 2026-02-27 | ₹33.50 | ₹33.50 | ₹33.45 | ₹33.45 | 286 |
| 2026-02-26 | ₹36.40 | ₹36.40 | ₹33.25 | ₹33.50 | 112 |
| 2026-02-25 | ₹36.90 | ₹36.90 | ₹31.41 | ₹33.65 | 605 |
| 2026-02-24 | ₹36.79 | ₹36.79 | ₹34.00 | ₹34.90 | 87 |
| 2026-02-23 | ₹34.02 | ₹35.49 | ₹34.02 | ₹34.99 | 85 |
| 2026-02-20 | ₹32.10 | ₹34.99 | ₹32.10 | ₹34.02 | 54 |
| 2026-02-19 | ₹36.35 | ₹36.35 | ₹32.00 | ₹33.90 | 2,183 |
| 2026-02-18 | ₹35.80 | ₹35.80 | ₹34.59 | ₹34.59 | 2,177 |
| 2026-02-17 | ₹34.12 | ₹34.86 | ₹34.12 | ₹34.12 | 116 |
| 2026-02-16 | ₹34.35 | ₹36.50 | ₹34.10 | ₹34.12 | 473 |
| 2026-02-13 | ₹36.80 | ₹36.80 | ₹34.10 | ₹35.00 | 251 |
| 2026-02-12 | ₹38.80 | ₹38.80 | ₹32.74 | ₹34.63 | 864 |
| 2026-02-11 | ₹36.39 | ₹36.39 | ₹36.00 | ₹36.37 | 19 |
| 2026-02-10 | ₹36.78 | ₹36.78 | ₹32.60 | ₹36.00 | 341 |
| 2026-02-09 | ₹35.99 | ₹35.99 | ₹35.99 | ₹35.99 | 28 |
| 2026-02-06 | ₹36.79 | ₹36.79 | ₹33.31 | ₹35.99 | 400 |
| 2026-02-05 | ₹35.70 | ₹36.90 | ₹35.70 | ₹36.79 | 500 |
| 2026-02-04 | ₹37.99 | ₹37.99 | ₹34.10 | ₹35.72 | 439 |
| 2026-02-03 | ₹34.59 | ₹39.50 | ₹29.84 | ₹33.15 | 1,586 |
| 2026-02-02 | ₹34.02 | ₹36.26 | ₹34.02 | ₹35.23 | 202 |
| 2026-02-01 | ₹37.00 | ₹39.99 | ₹35.00 | ₹37.00 | 61 |
| 2026-01-30 | ₹38.85 | ₹38.85 | ₹33.75 | ₹37.00 | 26 |
| 2026-01-29 | ₹35.99 | ₹35.99 | ₹34.60 | ₹35.90 | 1,274 |
| 2026-01-28 | ₹39.39 | ₹39.39 | ₹35.10 | ₹35.33 | 199 |
| 2026-01-27 | ₹36.50 | ₹36.50 | ₹33.60 | ₹35.79 | 69 |
| 2026-01-23 | ₹39.49 | ₹39.49 | ₹34.35 | ₹35.00 | 3,322 |
| 2026-01-22 | ₹42.35 | ₹42.35 | ₹36.50 | ₹36.66 | 104 |
| 2026-01-21 | ₹40.49 | ₹40.49 | ₹35.10 | ₹35.93 | 170 |
| 2026-01-20 | ₹42.49 | ₹42.49 | ₹35.05 | ₹35.06 | 875 |
| 2026-01-19 | ₹35.78 | ₹38.00 | ₹35.78 | ₹36.60 | 503 |
| 2026-01-16 | ₹34.20 | ₹36.05 | ₹34.20 | ₹35.95 | 201 |
| 2026-01-14 | ₹39.40 | ₹39.40 | ₹36.10 | ₹36.10 | 806 |
| 2026-01-13 | ₹34.10 | ₹35.50 | ₹33.50 | ₹35.33 | 141 |
| 2026-01-12 | ₹36.52 | ₹36.52 | ₹35.28 | ₹35.40 | 12 |
| 2026-01-09 | ₹31.81 | ₹38.80 | ₹31.81 | ₹36.15 | 795 |
| 2026-01-08 | ₹34.52 | ₹35.83 | ₹34.52 | ₹35.18 | 2 |
| 2026-01-07 | ₹35.24 | ₹36.80 | ₹35.24 | ₹35.83 | 33 |
| 2026-01-06 | ₹35.60 | ₹35.60 | ₹35.60 | ₹35.60 | 2 |
| 2026-01-05 | ₹36.30 | ₹39.30 | ₹34.60 | ₹35.60 | 1,668 |
| 2026-01-02 | ₹36.30 | ₹36.30 | ₹36.30 | ₹36.30 | 231 |
| 2026-01-01 | ₹36.50 | ₹37.00 | ₹35.60 | ₹36.30 | 156 |
Rajasthan Cylinders Containers Share Price Performance Analysis (Oct 2014 - Oct 2026)
RCCL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.01%
₹36.30 → ₹29.40
Year to Date
Price Volatility
6.29%
Low Volatility
Year to Date
Average Daily Volume
455
Year to Date Average
BSE Exchange
Rajasthan Cylinders Containers Share Price History – Frequently Asked Questions
Common questions about RCCL historical data and records.
What is the all-time high share price of Rajasthan Cylinders Containers (RCCL)?
The all-time high share price of Rajasthan Cylinders Containers was ₹69.6 recorded on July 24, 2017 on the BSE exchange.
What is the all-time low share price of Rajasthan Cylinders Containers (RCCL)?
The all-time low share price of Rajasthan Cylinders Containers was ₹9.46 recorded on March 31, 2020 on the BSE exchange.
How can I download RCCL historical share price data?
You can download Rajasthan Cylinders Containers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RCCL shares?
The highest trading volume day for Rajasthan Cylinders Containers was 509,268 shares traded on March 24, 2017 on the BSE exchange, with share price at ₹39.75.