Price Data Selection & Download
RSC International Share Price All Time Records & Statistics (May 2015 - Oct 2026)
940 daily OHLCV records on BSE from May 2015 to Oct. 2026.
Share Price All Time High
₹108.20
October 01, 2026
BSE Exchange
Share Price All Time Low
₹1.68
May 14, 2015
BSE Exchange
Highest Volume Trading Day
206,321
August 05, 2025 • ₹47.46
BSE Exchange
Share Price History Data (May 2015 - Oct 2026)
RSCINT daily open, high, low, close and volume (OHLCV) on BSE — 175 records.
Total Records
175
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹108.15 | ₹108.15 | ₹103.95 | ₹108.15 | 6,680 |
| 2026-10-05 | ₹101.95 | ₹106.05 | ₹101.95 | ₹106.05 | 13,777 |
| 2026-10-01 | ₹108.20 | ₹108.20 | ₹104.00 | ₹104.00 | 35,888 |
| 2026-09-30 | ₹106.08 | ₹106.08 | ₹106.08 | ₹106.08 | 2,959 |
| 2026-09-29 | ₹104.72 | ₹104.72 | ₹104.00 | ₹104.00 | 1,655 |
| 2026-09-28 | ₹102.67 | ₹102.67 | ₹102.67 | ₹102.67 | 4,095 |
| 2026-09-25 | ₹100.66 | ₹100.66 | ₹100.66 | ₹100.66 | 1,510 |
| 2026-09-24 | ₹98.69 | ₹98.69 | ₹98.67 | ₹98.69 | 1,674 |
| 2026-09-23 | ₹96.76 | ₹96.76 | ₹96.76 | ₹96.76 | 377 |
| 2026-09-22 | ₹94.87 | ₹94.87 | ₹94.87 | ₹94.87 | 443 |
| 2026-09-21 | ₹93.01 | ₹93.01 | ₹93.01 | ₹93.01 | 1,611 |
| 2026-09-18 | ₹91.19 | ₹91.19 | ₹91.19 | ₹91.19 | 250 |
| 2026-09-17 | ₹89.41 | ₹89.41 | ₹89.41 | ₹89.41 | 9,767 |
| 2026-09-16 | ₹85.95 | ₹87.66 | ₹85.95 | ₹87.66 | 10,228 |
| 2026-09-15 | ₹85.95 | ₹85.95 | ₹85.53 | ₹85.95 | 550 |
| 2026-09-11 | ₹84.27 | ₹84.27 | ₹83.85 | ₹84.27 | 353 |
| 2026-09-10 | ₹82.62 | ₹82.62 | ₹82.62 | ₹82.62 | 12,248 |
| 2026-09-09 | ₹83.00 | ₹83.00 | ₹80.36 | ₹81.00 | 68,011 |
| 2026-09-08 | ₹83.14 | ₹83.14 | ₹82.00 | ₹82.00 | 11,881 |
| 2026-09-07 | ₹81.51 | ₹81.51 | ₹81.11 | ₹81.51 | 3,493 |
| 2026-09-04 | ₹79.92 | ₹79.92 | ₹79.90 | ₹79.92 | 21,787 |
| 2026-09-03 | ₹78.36 | ₹78.36 | ₹78.36 | ₹78.36 | 92,627 |
| 2026-09-02 | ₹76.83 | ₹76.83 | ₹76.83 | ₹76.83 | 4,281 |
| 2026-09-01 | ₹75.33 | ₹75.33 | ₹75.33 | ₹75.33 | 2,017 |
| 2026-08-31 | ₹73.86 | ₹73.86 | ₹73.86 | ₹73.86 | 300 |
| 2026-08-28 | ₹72.42 | ₹72.42 | ₹72.42 | ₹72.42 | 2,994 |
| 2026-08-27 | ₹71.00 | ₹71.00 | ₹71.00 | ₹71.00 | 599 |
| 2026-08-26 | ₹69.61 | ₹69.61 | ₹69.50 | ₹69.61 | 523 |
| 2026-08-25 | ₹68.25 | ₹68.25 | ₹68.25 | ₹68.25 | 102 |
| 2026-08-24 | ₹66.92 | ₹66.92 | ₹66.92 | ₹66.92 | 150 |
| 2026-08-21 | ₹65.61 | ₹65.61 | ₹65.61 | ₹65.61 | 21,397 |
| 2026-08-20 | ₹64.33 | ₹64.33 | ₹64.01 | ₹64.33 | 3,295 |
| 2026-08-19 | ₹63.04 | ₹63.07 | ₹63.04 | ₹63.07 | 1,372 |
| 2026-08-18 | ₹61.84 | ₹61.84 | ₹61.84 | ₹61.84 | 390 |
| 2026-08-17 | ₹60.63 | ₹60.63 | ₹60.63 | ₹60.63 | 218 |
| 2026-08-14 | ₹59.45 | ₹59.45 | ₹59.00 | ₹59.45 | 24,158 |
| 2026-08-13 | ₹58.29 | ₹58.29 | ₹58.29 | ₹58.29 | 5,910 |
| 2026-08-12 | ₹57.15 | ₹57.15 | ₹57.15 | ₹57.15 | 8,720 |
| 2026-08-11 | ₹56.03 | ₹56.03 | ₹56.03 | ₹56.03 | 1,516 |
| 2026-08-10 | ₹54.94 | ₹54.94 | ₹54.94 | ₹54.94 | 2,205 |
| 2026-08-07 | ₹53.00 | ₹53.87 | ₹53.00 | ₹53.87 | 5,200 |
| 2026-08-06 | ₹50.79 | ₹52.82 | ₹50.79 | ₹52.82 | 7,393 |
| 2026-08-05 | ₹51.82 | ₹51.82 | ₹51.82 | ₹51.82 | 5,872 |
| 2026-08-04 | ₹48.83 | ₹50.81 | ₹48.83 | ₹50.81 | 6,155 |
| 2026-08-03 | ₹49.83 | ₹49.83 | ₹49.82 | ₹49.82 | 16,439 |
| 2026-07-31 | ₹46.96 | ₹48.86 | ₹46.96 | ₹48.86 | 31,190 |
| 2026-07-30 | ₹47.91 | ₹47.91 | ₹47.91 | ₹47.91 | 7,540 |
| 2026-07-29 | ₹46.98 | ₹46.98 | ₹46.98 | ₹46.98 | 838 |
| 2026-07-28 | ₹46.00 | ₹46.06 | ₹46.00 | ₹46.06 | 258 |
| 2026-07-27 | ₹45.17 | ₹45.17 | ₹45.00 | ₹45.17 | 839 |
| 2026-07-24 | ₹44.29 | ₹44.29 | ₹44.29 | ₹44.29 | 1,150 |
| 2026-07-23 | ₹43.43 | ₹43.43 | ₹43.42 | ₹43.43 | 1,695 |
| 2026-07-22 | ₹42.58 | ₹42.58 | ₹42.37 | ₹42.58 | 3,073 |
| 2026-07-21 | ₹41.75 | ₹41.75 | ₹41.75 | ₹41.75 | 2,160 |
| 2026-07-20 | ₹40.94 | ₹40.94 | ₹40.94 | ₹40.94 | 445 |
| 2026-07-17 | ₹40.14 | ₹40.14 | ₹39.94 | ₹40.14 | 19,351 |
| 2026-07-16 | ₹39.36 | ₹39.36 | ₹39.36 | ₹39.36 | 100 |
| 2026-07-15 | ₹37.66 | ₹38.59 | ₹37.66 | ₹38.59 | 425 |
| 2026-07-14 | ₹37.84 | ₹37.84 | ₹37.84 | ₹37.84 | 2,507 |
| 2026-07-13 | ₹38.57 | ₹38.57 | ₹37.10 | ₹37.10 | 3,105 |
| 2026-07-10 | ₹38.88 | ₹38.88 | ₹35.18 | ₹37.82 | 29,454 |
| 2026-07-09 | ₹37.05 | ₹37.05 | ₹35.30 | ₹37.03 | 19,882 |
| 2026-07-08 | ₹35.29 | ₹35.29 | ₹35.29 | ₹35.29 | 3,739 |
| 2026-07-07 | ₹32.33 | ₹33.61 | ₹31.00 | ₹33.61 | 126,507 |
| 2026-07-06 | ₹29.00 | ₹32.01 | ₹28.98 | ₹32.01 | 36,865 |
| 2026-07-03 | ₹31.97 | ₹31.97 | ₹30.47 | ₹30.50 | 9,652 |
| 2026-07-02 | ₹32.50 | ₹33.40 | ₹30.45 | ₹30.45 | 10,677 |
| 2026-07-01 | ₹32.70 | ₹33.23 | ₹31.05 | ₹32.01 | 14,026 |
| 2026-06-30 | ₹33.20 | ₹33.28 | ₹30.12 | ₹31.65 | 33,735 |
| 2026-06-29 | ₹31.75 | ₹31.75 | ₹29.06 | ₹31.70 | 34,607 |
| 2026-06-25 | ₹30.24 | ₹30.24 | ₹30.24 | ₹30.24 | 12,296 |
| 2026-06-24 | ₹28.80 | ₹28.82 | ₹27.00 | ₹28.80 | 25,680 |
| 2026-06-23 | ₹27.51 | ₹27.51 | ₹26.14 | ₹27.45 | 41 |
| 2026-06-22 | ₹27.15 | ₹27.51 | ₹27.15 | ₹27.51 | 7,816 |
| 2026-06-19 | ₹23.75 | ₹26.25 | ₹23.75 | ₹26.20 | 8,562 |
| 2026-06-18 | ₹25.98 | ₹25.98 | ₹23.68 | ₹25.00 | 37 |
| 2026-06-17 | ₹25.99 | ₹25.99 | ₹24.92 | ₹24.92 | 3 |
| 2026-06-16 | ₹25.10 | ₹25.10 | ₹23.99 | ₹24.92 | 21 |
| 2026-06-15 | ₹24.78 | ₹24.78 | ₹22.42 | ₹23.99 | 1,488 |
| 2026-06-12 | ₹23.60 | ₹24.84 | ₹23.60 | ₹23.60 | 3,788 |
| 2026-06-11 | ₹24.65 | ₹25.70 | ₹24.65 | ₹24.84 | 1,161 |
| 2026-06-10 | ₹25.94 | ₹25.94 | ₹25.94 | ₹25.94 | 654 |
| 2026-06-09 | ₹27.95 | ₹27.95 | ₹25.46 | ₹27.30 | 353 |
| 2026-06-08 | ₹27.89 | ₹27.89 | ₹25.36 | ₹26.80 | 259 |
| 2026-06-05 | ₹27.99 | ₹27.99 | ₹26.69 | ₹26.69 | 109 |
| 2026-06-04 | ₹26.95 | ₹26.95 | ₹24.70 | ₹26.70 | 167 |
| 2026-06-03 | ₹25.20 | ₹27.48 | ₹25.20 | ₹26.00 | 1,432 |
| 2026-06-02 | ₹26.50 | ₹26.50 | ₹26.50 | ₹26.50 | 300 |
| 2026-06-01 | ₹26.90 | ₹26.90 | ₹26.50 | ₹26.50 | 970 |
| 2026-05-29 | ₹27.50 | ₹27.50 | ₹24.90 | ₹25.66 | 976 |
| 2026-05-27 | ₹25.38 | ₹26.25 | ₹25.38 | ₹26.20 | 720 |
| 2026-05-26 | ₹26.87 | ₹26.87 | ₹25.41 | ₹25.50 | 5,191 |
| 2026-05-25 | ₹28.07 | ₹28.89 | ₹26.15 | ₹26.74 | 40,471 |
| 2026-05-22 | ₹27.52 | ₹27.52 | ₹27.52 | ₹27.52 | 1 |
| 2026-05-21 | ₹26.21 | ₹26.21 | ₹26.21 | ₹26.21 | 34 |
| 2026-05-20 | ₹27.90 | ₹27.93 | ₹26.21 | ₹26.21 | 86 |
| 2026-05-19 | ₹27.80 | ₹27.82 | ₹26.20 | ₹26.60 | 6,250 |
| 2026-05-18 | ₹28.99 | ₹28.99 | ₹26.50 | ₹26.50 | 67 |
| 2026-05-15 | ₹26.50 | ₹29.17 | ₹26.50 | ₹27.79 | 369 |
| 2026-05-14 | ₹27.45 | ₹28.78 | ₹26.25 | ₹27.79 | 25 |
| 2026-05-13 | ₹27.60 | ₹27.60 | ₹25.80 | ₹27.45 | 399 |
| 2026-05-12 | ₹27.98 | ₹28.96 | ₹26.63 | ₹27.07 | 2,528 |
| 2026-05-11 | ₹30.48 | ₹30.48 | ₹27.76 | ₹27.98 | 3,851 |
| 2026-05-08 | ₹30.95 | ₹30.95 | ₹28.20 | ₹29.22 | 1,349 |
| 2026-05-07 | ₹32.70 | ₹32.70 | ₹29.64 | ₹29.64 | 3,091 |
| 2026-05-06 | ₹30.14 | ₹31.22 | ₹30.00 | ₹31.20 | 2,820 |
| 2026-05-05 | ₹30.98 | ₹31.20 | ₹28.50 | ₹30.14 | 19,725 |
| 2026-05-04 | ₹30.05 | ₹31.99 | ₹29.83 | ₹29.83 | 14,386 |
| 2026-04-30 | ₹32.56 | ₹32.56 | ₹30.00 | ₹31.40 | 22,750 |
| 2026-04-29 | ₹31.01 | ₹31.01 | ₹31.01 | ₹31.01 | 4,001 |
| 2026-04-28 | ₹29.54 | ₹29.54 | ₹29.54 | ₹29.54 | 577 |
| 2026-04-27 | ₹27.99 | ₹28.14 | ₹27.98 | ₹28.14 | 65,374 |
| 2026-04-24 | ₹26.09 | ₹27.49 | ₹24.98 | ₹26.80 | 4,445 |
| 2026-04-23 | ₹26.25 | ₹26.25 | ₹24.50 | ₹26.22 | 1,111 |
| 2026-04-22 | ₹26.80 | ₹26.80 | ₹24.29 | ₹25.00 | 128 |
| 2026-04-21 | ₹25.56 | ₹25.56 | ₹23.15 | ₹25.56 | 12,959 |
| 2026-04-20 | ₹25.77 | ₹25.77 | ₹23.39 | ₹24.35 | 636 |
| 2026-04-17 | ₹25.28 | ₹26.49 | ₹24.10 | ₹24.55 | 1,599 |
| 2026-04-16 | ₹25.29 | ₹25.29 | ₹23.00 | ₹25.28 | 18,793 |
| 2026-04-15 | ₹24.00 | ₹24.55 | ₹23.45 | ₹24.09 | 1,771 |
| 2026-04-13 | ₹26.00 | ₹26.00 | ₹24.68 | ₹24.68 | 3,377 |
| 2026-04-10 | ₹26.00 | ₹26.00 | ₹25.56 | ₹25.97 | 689 |
| 2026-04-09 | ₹27.30 | ₹27.30 | ₹26.90 | ₹26.90 | 2,075 |
| 2026-04-08 | ₹24.99 | ₹26.35 | ₹24.99 | ₹26.00 | 806 |
| 2026-04-07 | ₹25.30 | ₹25.30 | ₹24.16 | ₹25.11 | 201 |
| 2026-04-06 | ₹25.57 | ₹25.57 | ₹24.10 | ₹25.43 | 1,727 |
| 2026-04-02 | ₹25.20 | ₹25.20 | ₹22.90 | ₹24.36 | 174 |
| 2026-04-01 | ₹24.04 | ₹25.35 | ₹22.96 | ₹24.02 | 728 |
| 2026-03-30 | ₹24.17 | ₹24.17 | ₹24.15 | ₹24.16 | 130 |
| 2026-03-27 | ₹23.39 | ₹24.67 | ₹22.48 | ₹24.29 | 6,266 |
| 2026-03-25 | ₹25.78 | ₹25.78 | ₹23.50 | ₹23.50 | 4,902 |
| 2026-03-24 | ₹27.00 | ₹27.00 | ₹24.56 | ₹24.56 | 230 |
| 2026-03-23 | ₹27.25 | ₹27.25 | ₹24.70 | ₹25.85 | 19,214 |
| 2026-03-20 | ₹28.69 | ₹28.69 | ₹25.99 | ₹25.99 | 1,793 |
| 2026-03-19 | ₹28.00 | ₹28.00 | ₹26.00 | ₹27.35 | 27,569 |
| 2026-03-18 | ₹25.55 | ₹27.24 | ₹25.54 | ₹27.24 | 32,641 |
| 2026-03-17 | ₹26.88 | ₹27.30 | ₹26.88 | ₹26.88 | 30,775 |
| 2026-03-16 | ₹28.32 | ₹28.32 | ₹25.65 | ₹28.29 | 5,577 |
| 2026-03-13 | ₹28.35 | ₹28.35 | ₹25.65 | ₹27.00 | 203,887 |
| 2026-03-12 | ₹27.00 | ₹27.00 | ₹25.00 | ₹27.00 | 69,070 |
| 2026-03-11 | ₹28.42 | ₹28.42 | ₹25.72 | ₹25.72 | 166,994 |
| 2026-03-10 | ₹27.07 | ₹27.07 | ₹27.07 | ₹27.07 | 13,000 |
| 2026-03-09 | ₹28.49 | ₹28.49 | ₹28.49 | ₹28.49 | 10,000 |
| 2026-03-06 | ₹31.55 | ₹31.55 | ₹29.98 | ₹29.98 | 1,550 |
| 2026-03-05 | ₹31.55 | ₹31.55 | ₹31.55 | ₹31.55 | 200 |
| 2026-03-04 | ₹33.21 | ₹33.21 | ₹33.21 | ₹33.21 | 150 |
| 2026-03-02 | ₹34.95 | ₹34.95 | ₹34.95 | ₹34.95 | 6,400 |
| 2026-02-27 | ₹36.78 | ₹36.78 | ₹36.78 | ₹36.78 | 200 |
| 2026-02-26 | ₹38.71 | ₹38.71 | ₹38.71 | ₹38.71 | 150 |
| 2026-02-25 | ₹40.74 | ₹40.74 | ₹40.74 | ₹40.74 | 200 |
| 2026-02-24 | ₹42.88 | ₹42.88 | ₹42.88 | ₹42.88 | 250 |
| 2026-02-23 | ₹45.13 | ₹45.13 | ₹45.13 | ₹45.13 | 100 |
| 2026-02-20 | ₹47.44 | ₹47.50 | ₹47.44 | ₹47.50 | 3,700 |
| 2026-02-19 | ₹49.94 | ₹49.94 | ₹49.93 | ₹49.93 | 101 |
| 2026-02-18 | ₹52.55 | ₹52.55 | ₹52.55 | ₹52.55 | 1 |
| 2026-02-17 | ₹55.31 | ₹55.31 | ₹55.31 | ₹55.31 | 910 |
| 2026-02-16 | ₹58.22 | ₹58.22 | ₹58.22 | ₹58.22 | 1,700 |
| 2026-02-09 | ₹61.28 | ₹61.28 | ₹61.28 | ₹61.28 | 1 |
| 2026-01-27 | ₹63.00 | ₹64.50 | ₹63.00 | ₹64.50 | 246 |
| 2026-01-23 | ₹64.90 | ₹64.90 | ₹63.00 | ₹63.00 | 8 |
| 2026-01-22 | ₹62.69 | ₹62.69 | ₹62.69 | ₹62.69 | 10 |
| 2026-01-21 | ₹63.99 | ₹63.99 | ₹62.69 | ₹62.69 | 69 |
| 2026-01-20 | ₹59.78 | ₹61.00 | ₹59.78 | ₹60.95 | 2,940 |
| 2026-01-19 | ₹61.00 | ₹61.00 | ₹61.00 | ₹61.00 | 1,210 |
| 2026-01-16 | ₹61.70 | ₹62.80 | ₹61.39 | ₹62.49 | 1,143 |
| 2026-01-14 | ₹57.92 | ₹60.50 | ₹57.91 | ₹60.50 | 223 |
| 2026-01-13 | ₹60.95 | ₹60.95 | ₹60.95 | ₹60.95 | 1 |
| 2026-01-12 | ₹56.42 | ₹61.00 | ₹56.42 | ₹61.00 | 604 |
| 2026-01-09 | ₹62.50 | ₹62.50 | ₹59.38 | ₹59.38 | 51 |
| 2026-01-08 | ₹62.80 | ₹62.80 | ₹57.76 | ₹62.50 | 2,931 |
| 2026-01-07 | ₹60.80 | ₹60.80 | ₹60.80 | ₹60.80 | 1 |
| 2026-01-06 | ₹61.20 | ₹61.20 | ₹60.90 | ₹60.94 | 238 |
| 2026-01-05 | ₹58.41 | ₹60.79 | ₹58.41 | ₹60.50 | 1,454 |
| 2026-01-02 | ₹61.20 | ₹61.20 | ₹58.10 | ₹58.41 | 497 |
| 2026-01-01 | ₹61.20 | ₹61.20 | ₹60.84 | ₹60.84 | 103 |
RSC International Share Price Performance Analysis (May 2015 - Oct 2026)
RSCINT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+77.76%
₹60.84 → ₹108.15
Year to Date
Price Volatility
49.84%
High Volatility
Year to Date
Average Daily Volume
9,987
Year to Date Average
BSE Exchange
RSC International Share Price History – Frequently Asked Questions
Common questions about RSCINT historical data and records. Review RSC International P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of RSC International (RSCINT)?
The all-time high share price of RSC International was ₹108.2 recorded on October 01, 2026 on the BSE exchange.
What is the all-time low share price of RSC International (RSCINT)?
The all-time low share price of RSC International was ₹1.68 recorded on May 14, 2015 on the BSE exchange.
How can I download RSCINT historical share price data?
You can download RSC International 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 RSCINT shares?
The highest trading volume day for RSC International was 206,321 shares traded on August 05, 2025 on the BSE exchange, with share price at ₹47.46.