Price Data Selection & Download
Rapicut Carbides Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4371 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse Rapicut Carbides shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹376.80
August 26, 2026
BSE Exchange
Share Price All Time Low
₹14.80
April 09, 2009
BSE Exchange
Highest Volume Trading Day
444,920
March 19, 2018 • ₹68.60
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
RAPICUT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹315.60 | ₹315.75 | ₹315.60 | ₹315.60 | 8,917 |
| 2026-09-17 | ₹330.00 | ₹330.00 | ₹322.00 | ₹322.00 | 4,619 |
| 2026-09-16 | ₹334.85 | ₹334.85 | ₹328.55 | ₹328.55 | 1,845 |
| 2026-09-15 | ₹342.05 | ₹344.95 | ₹335.25 | ₹335.25 | 6,725 |
| 2026-09-11 | ₹340.30 | ₹349.90 | ₹340.30 | ₹342.05 | 8,396 |
| 2026-09-10 | ₹350.50 | ₹350.50 | ₹343.05 | ₹343.05 | 2,830 |
| 2026-09-09 | ₹348.00 | ₹350.05 | ₹348.00 | ₹350.05 | 4,645 |
| 2026-09-08 | ₹347.20 | ₹349.15 | ₹347.20 | ₹348.00 | 17,154 |
| 2026-09-07 | ₹354.55 | ₹354.55 | ₹340.65 | ₹342.35 | 9,552 |
| 2026-09-04 | ₹347.60 | ₹354.00 | ₹347.60 | ₹347.60 | 18,101 |
| 2026-09-03 | ₹357.30 | ₹361.50 | ₹354.65 | ₹354.65 | 17,134 |
| 2026-09-02 | ₹354.65 | ₹354.65 | ₹354.65 | ₹354.65 | 25,446 |
| 2026-09-01 | ₹361.85 | ₹361.85 | ₹361.85 | ₹361.85 | 16,155 |
| 2026-08-31 | ₹340.90 | ₹354.80 | ₹340.90 | ₹354.80 | 34,907 |
| 2026-08-28 | ₹347.85 | ₹347.85 | ₹347.85 | ₹347.85 | 8,373 |
| 2026-08-27 | ₹354.90 | ₹354.90 | ₹354.90 | ₹354.90 | 7,736 |
| 2026-08-26 | ₹376.80 | ₹376.80 | ₹362.10 | ₹362.10 | 73,430 |
| 2026-08-25 | ₹369.45 | ₹369.45 | ₹369.45 | ₹369.45 | 4,042 |
| 2026-08-24 | ₹362.25 | ₹362.25 | ₹362.25 | ₹362.25 | 3,608 |
| 2026-08-21 | ₹355.15 | ₹355.15 | ₹355.15 | ₹355.15 | 1,475 |
| 2026-08-20 | ₹348.20 | ₹348.20 | ₹348.20 | ₹348.20 | 2,080 |
| 2026-08-19 | ₹341.40 | ₹341.40 | ₹341.40 | ₹341.40 | 2,099 |
| 2026-08-18 | ₹334.75 | ₹334.75 | ₹334.75 | ₹334.75 | 14,998 |
| 2026-08-17 | ₹328.20 | ₹328.20 | ₹328.20 | ₹328.20 | 919 |
| 2026-08-14 | ₹321.80 | ₹321.80 | ₹321.80 | ₹321.80 | 3,237 |
| 2026-08-13 | ₹315.50 | ₹315.50 | ₹315.50 | ₹315.50 | 2,607 |
| 2026-08-12 | ₹309.35 | ₹309.35 | ₹309.35 | ₹309.35 | 3,310 |
| 2026-08-11 | ₹303.30 | ₹303.30 | ₹303.30 | ₹303.30 | 992 |
| 2026-08-10 | ₹297.40 | ₹297.40 | ₹297.40 | ₹297.40 | 3,107 |
| 2026-08-07 | ₹289.45 | ₹294.80 | ₹289.45 | ₹291.60 | 5,617 |
| 2026-08-06 | ₹289.45 | ₹289.45 | ₹289.45 | ₹289.45 | 2,212 |
| 2026-08-05 | ₹262.80 | ₹275.70 | ₹262.80 | ₹275.70 | 7,004 |
| 2026-08-04 | ₹261.85 | ₹262.80 | ₹254.00 | ₹262.60 | 5,236 |
| 2026-08-03 | ₹248.00 | ₹258.40 | ₹245.50 | ₹250.30 | 3,021 |
| 2026-07-31 | ₹248.00 | ₹250.00 | ₹241.65 | ₹246.30 | 1,180 |
| 2026-07-30 | ₹232.00 | ₹250.80 | ₹232.00 | ₹241.65 | 1,343 |
| 2026-07-29 | ₹241.95 | ₹246.85 | ₹234.95 | ₹239.20 | 3,620 |
| 2026-07-28 | ₹253.40 | ₹253.95 | ₹240.60 | ₹246.85 | 1,789 |
| 2026-07-27 | ₹261.85 | ₹261.85 | ₹241.50 | ₹241.95 | 1,599 |
| 2026-07-24 | ₹251.05 | ₹251.05 | ₹250.30 | ₹250.30 | 6 |
| 2026-07-23 | ₹249.85 | ₹254.00 | ₹245.05 | ₹251.95 | 908 |
| 2026-07-22 | ₹242.55 | ₹257.30 | ₹242.55 | ₹249.85 | 2,781 |
| 2026-07-21 | ₹256.00 | ₹263.35 | ₹243.10 | ₹245.05 | 1,784 |
| 2026-07-20 | ₹256.00 | ₹260.95 | ₹243.50 | ₹255.75 | 1,706 |
| 2026-07-17 | ₹258.90 | ₹258.90 | ₹244.75 | ₹256.00 | 5,945 |
| 2026-07-16 | ₹261.20 | ₹269.00 | ₹255.80 | ₹257.60 | 19,159 |
| 2026-07-15 | ₹270.00 | ₹270.00 | ₹260.15 | ₹261.45 | 26,965 |
| 2026-07-14 | ₹256.00 | ₹271.25 | ₹256.00 | ₹270.00 | 34,188 |
| 2026-07-13 | ₹245.00 | ₹261.00 | ₹239.00 | ₹258.35 | 6,880 |
| 2026-07-10 | ₹244.00 | ₹252.90 | ₹236.05 | ₹248.90 | 5,471 |
| 2026-07-09 | ₹234.00 | ₹246.50 | ₹232.85 | ₹241.15 | 2,512 |
| 2026-07-08 | ₹245.00 | ₹248.00 | ₹232.85 | ₹235.70 | 5,348 |
| 2026-07-07 | ₹244.05 | ₹253.30 | ₹241.00 | ₹245.10 | 9,941 |
| 2026-07-06 | ₹245.10 | ₹263.00 | ₹240.00 | ₹244.10 | 23,943 |
| 2026-07-03 | ₹239.00 | ₹258.00 | ₹238.95 | ₹250.50 | 47,136 |
| 2026-07-02 | ₹215.95 | ₹237.20 | ₹212.05 | ₹234.55 | 42,181 |
| 2026-07-01 | ₹207.95 | ₹220.00 | ₹207.20 | ₹215.65 | 20,634 |
| 2026-06-30 | ₹203.00 | ₹205.00 | ₹198.05 | ₹204.50 | 9,423 |
| 2026-06-29 | ₹194.65 | ₹204.00 | ₹194.65 | ₹200.00 | 10,586 |
| 2026-06-25 | ₹203.95 | ₹203.95 | ₹188.50 | ₹194.65 | 19,961 |
| 2026-06-24 | ₹195.00 | ₹199.90 | ₹188.20 | ₹195.25 | 6,595 |
| 2026-06-23 | ₹191.95 | ₹196.90 | ₹188.10 | ₹194.65 | 2,576 |
| 2026-06-22 | ₹190.85 | ₹197.95 | ₹190.15 | ₹193.15 | 2,698 |
| 2026-06-19 | ₹192.20 | ₹198.85 | ₹187.30 | ₹190.15 | 7,815 |
| 2026-06-18 | ₹197.95 | ₹197.95 | ₹186.15 | ₹192.55 | 3,447 |
| 2026-06-17 | ₹185.10 | ₹196.95 | ₹181.55 | ₹191.05 | 5,392 |
| 2026-06-16 | ₹195.90 | ₹199.95 | ₹186.00 | ₹193.10 | 2,155 |
| 2026-06-15 | ₹197.95 | ₹204.95 | ₹185.10 | ₹195.90 | 12,288 |
| 2026-06-12 | ₹179.10 | ₹194.00 | ₹179.10 | ₹189.40 | 4,716 |
| 2026-06-11 | ₹188.95 | ₹192.00 | ₹177.00 | ₹179.05 | 2,422 |
| 2026-06-10 | ₹199.95 | ₹199.95 | ₹190.05 | ₹191.10 | 4,756 |
| 2026-06-09 | ₹198.70 | ₹198.70 | ₹185.15 | ₹195.00 | 6,788 |
| 2026-06-08 | ₹187.00 | ₹193.00 | ₹183.65 | ₹185.10 | 3,065 |
| 2026-06-05 | ₹190.00 | ₹192.55 | ₹186.70 | ₹188.65 | 5,856 |
| 2026-06-04 | ₹188.90 | ₹193.00 | ₹180.05 | ₹189.80 | 7,205 |
| 2026-06-03 | ₹165.95 | ₹182.50 | ₹158.55 | ₹177.70 | 34,390 |
| 2026-06-02 | ₹165.00 | ₹170.80 | ₹156.00 | ₹165.95 | 24,009 |
| 2026-06-01 | ₹168.50 | ₹172.00 | ₹154.70 | ₹167.30 | 60,940 |
| 2026-05-29 | ₹164.60 | ₹173.90 | ₹155.15 | ₹171.85 | 17,823 |
| 2026-05-27 | ₹173.50 | ₹173.50 | ₹160.00 | ₹164.40 | 26,339 |
| 2026-05-26 | ₹171.60 | ₹184.95 | ₹168.65 | ₹173.65 | 9,155 |
| 2026-05-25 | ₹183.05 | ₹183.05 | ₹175.80 | ₹179.00 | 2,577 |
| 2026-05-22 | ₹181.50 | ₹186.00 | ₹179.90 | ₹182.45 | 4,127 |
| 2026-05-21 | ₹190.75 | ₹192.00 | ₹178.00 | ₹181.50 | 2,914 |
| 2026-05-20 | ₹194.85 | ₹194.95 | ₹178.60 | ₹187.40 | 3,424 |
| 2026-05-19 | ₹198.00 | ₹198.75 | ₹190.00 | ₹190.95 | 2,687 |
| 2026-05-18 | ₹200.00 | ₹200.95 | ₹189.95 | ₹198.00 | 1,911 |
| 2026-05-15 | ₹201.05 | ₹203.45 | ₹198.05 | ₹199.40 | 4,693 |
| 2026-05-14 | ₹204.95 | ₹204.95 | ₹197.95 | ₹203.35 | 7,658 |
| 2026-05-13 | ₹200.95 | ₹201.00 | ₹194.00 | ₹195.30 | 6,060 |
| 2026-05-12 | ₹197.75 | ₹204.00 | ₹191.90 | ₹193.95 | 5,598 |
| 2026-05-11 | ₹196.00 | ₹202.20 | ₹187.00 | ₹197.75 | 11,535 |
| 2026-05-08 | ₹198.75 | ₹198.75 | ₹190.00 | ₹195.45 | 2,681 |
| 2026-05-07 | ₹204.60 | ₹204.60 | ₹193.00 | ₹193.75 | 9,031 |
| 2026-05-06 | ₹198.10 | ₹204.55 | ₹193.00 | ₹200.45 | 4,367 |
| 2026-05-05 | ₹200.40 | ₹204.95 | ₹190.00 | ₹197.95 | 6,231 |
| 2026-05-04 | ₹194.00 | ₹202.90 | ₹190.35 | ₹200.05 | 11,826 |
| 2026-04-30 | ₹186.05 | ₹195.00 | ₹181.95 | ₹194.80 | 13,670 |
| 2026-04-29 | ₹195.95 | ₹195.95 | ₹187.45 | ₹191.80 | 2,620 |
| 2026-04-28 | ₹190.65 | ₹192.90 | ₹180.00 | ₹187.35 | 7,178 |
| 2026-04-27 | ₹190.95 | ₹191.00 | ₹187.00 | ₹189.05 | 1,350 |
| 2026-04-24 | ₹192.00 | ₹195.00 | ₹183.25 | ₹187.20 | 7,586 |
| 2026-04-23 | ₹197.75 | ₹197.75 | ₹191.00 | ₹193.65 | 4,999 |
| 2026-04-22 | ₹195.95 | ₹198.00 | ₹190.50 | ₹197.15 | 8,624 |
| 2026-04-21 | ₹197.95 | ₹198.00 | ₹188.15 | ₹191.30 | 7,642 |
| 2026-04-20 | ₹197.00 | ₹202.00 | ₹188.00 | ₹195.60 | 16,830 |
| 2026-04-17 | ₹194.90 | ₹198.95 | ₹194.00 | ₹196.10 | 18,235 |
| 2026-04-16 | ₹190.95 | ₹190.95 | ₹180.00 | ₹189.05 | 25,691 |
| 2026-04-15 | ₹174.40 | ₹185.00 | ₹174.00 | ₹182.05 | 23,362 |
| 2026-04-13 | ₹167.00 | ₹173.50 | ₹162.90 | ₹170.70 | 4,204 |
| 2026-04-10 | ₹180.95 | ₹184.00 | ₹174.00 | ₹175.15 | 21,548 |
| 2026-04-09 | ₹170.75 | ₹180.00 | ₹170.70 | ₹177.85 | 27,346 |
| 2026-04-08 | ₹173.90 | ₹173.90 | ₹164.15 | ₹170.70 | 35,531 |
| 2026-04-07 | ₹158.00 | ₹158.10 | ₹151.60 | ₹158.10 | 18,105 |
| 2026-04-06 | ₹159.80 | ₹159.80 | ₹147.90 | ₹150.60 | 8,459 |
| 2026-04-02 | ₹146.95 | ₹156.00 | ₹145.35 | ₹152.80 | 7,911 |
| 2026-04-01 | ₹149.95 | ₹151.15 | ₹144.25 | ₹148.70 | 8,763 |
| 2026-03-30 | ₹144.95 | ₹150.90 | ₹141.00 | ₹146.05 | 1,503 |
| 2026-03-27 | ₹155.80 | ₹155.80 | ₹141.70 | ₹147.90 | 15,220 |
| 2026-03-25 | ₹146.95 | ₹148.80 | ₹140.45 | ₹148.80 | 12,356 |
| 2026-03-24 | ₹135.05 | ₹143.80 | ₹135.05 | ₹141.75 | 1,157 |
| 2026-03-23 | ₹136.05 | ₹147.40 | ₹136.05 | ₹137.10 | 10,145 |
| 2026-03-20 | ₹140.00 | ₹147.00 | ₹140.00 | ₹143.00 | 4,727 |
| 2026-03-19 | ₹145.45 | ₹147.35 | ₹137.00 | ₹140.00 | 3,794 |
| 2026-03-18 | ₹136.40 | ₹146.05 | ₹136.40 | ₹140.45 | 6,742 |
| 2026-03-17 | ₹140.15 | ₹144.95 | ₹138.00 | ₹139.10 | 3,635 |
| 2026-03-16 | ₹138.05 | ₹150.00 | ₹138.05 | ₹140.15 | 1,118 |
| 2026-03-13 | ₹142.15 | ₹145.95 | ₹140.60 | ₹144.90 | 3,058 |
| 2026-03-12 | ₹150.00 | ₹150.00 | ₹141.60 | ₹147.95 | 4,028 |
| 2026-03-11 | ₹147.00 | ₹152.00 | ₹142.00 | ₹147.95 | 3,274 |
| 2026-03-10 | ₹133.80 | ₹147.60 | ₹133.80 | ₹146.00 | 4,916 |
| 2026-03-09 | ₹143.00 | ₹145.00 | ₹136.35 | ₹140.80 | 3,150 |
| 2026-03-06 | ₹143.45 | ₹147.85 | ₹141.00 | ₹143.50 | 1,226 |
| 2026-03-05 | ₹142.00 | ₹148.00 | ₹140.05 | ₹144.15 | 2,392 |
| 2026-03-04 | ₹142.20 | ₹151.95 | ₹142.20 | ₹146.15 | 1,487 |
| 2026-03-02 | ₹151.90 | ₹151.90 | ₹146.00 | ₹148.95 | 7,400 |
| 2026-02-27 | ₹144.35 | ₹154.20 | ₹144.35 | ₹153.45 | 7,245 |
| 2026-02-26 | ₹156.50 | ₹156.95 | ₹148.15 | ₹151.90 | 12,708 |
| 2026-02-25 | ₹163.00 | ₹163.00 | ₹149.60 | ₹155.90 | 8,413 |
| 2026-02-24 | ₹156.55 | ₹159.55 | ₹154.00 | ₹156.70 | 21,530 |
| 2026-02-23 | ₹150.85 | ₹158.35 | ₹147.60 | ₹152.05 | 12,024 |
| 2026-02-20 | ₹144.80 | ₹151.75 | ₹144.80 | ₹150.85 | 13,168 |
| 2026-02-19 | ₹150.00 | ₹150.00 | ₹142.00 | ₹144.80 | 12,159 |
| 2026-02-18 | ₹131.95 | ₹145.75 | ₹131.95 | ₹145.75 | 27,309 |
| 2026-02-17 | ₹138.85 | ₹138.85 | ₹138.85 | ₹138.85 | 3,939 |
| 2026-02-16 | ₹152.80 | ₹152.80 | ₹146.15 | ₹146.15 | 11,055 |
| 2026-02-13 | ₹153.80 | ₹153.80 | ₹149.95 | ₹153.80 | 47,680 |
| 2026-02-12 | ₹146.50 | ₹146.50 | ₹146.50 | ₹146.50 | 4,139 |
| 2026-02-11 | ₹139.20 | ₹139.55 | ₹138.25 | ₹139.55 | 12,039 |
| 2026-02-10 | ₹129.90 | ₹133.15 | ₹128.00 | ₹132.95 | 6,145 |
| 2026-02-09 | ₹127.00 | ₹129.70 | ₹125.00 | ₹126.85 | 7,176 |
| 2026-02-06 | ₹129.60 | ₹129.60 | ₹121.00 | ₹126.00 | 4,128 |
| 2026-02-05 | ₹126.55 | ₹127.60 | ₹122.15 | ₹123.75 | 5,032 |
| 2026-02-04 | ₹117.00 | ₹125.70 | ₹114.00 | ₹125.25 | 20,317 |
| 2026-02-03 | ₹119.70 | ₹119.75 | ₹119.70 | ₹119.75 | 3,755 |
| 2026-02-02 | ₹117.30 | ₹123.25 | ₹112.50 | ₹114.05 | 2,884 |
| 2026-02-01 | ₹124.60 | ₹124.60 | ₹117.35 | ₹117.90 | 1,605 |
| 2026-01-30 | ₹116.70 | ₹122.75 | ₹112.25 | ₹122.15 | 6,129 |
| 2026-01-29 | ₹113.05 | ₹122.75 | ₹113.05 | ₹116.95 | 2,775 |
| 2026-01-28 | ₹120.00 | ₹123.40 | ₹117.25 | ₹118.70 | 6,753 |
| 2026-01-27 | ₹124.00 | ₹124.00 | ₹117.10 | ₹123.40 | 1,096 |
| 2026-01-23 | ₹122.25 | ₹124.50 | ₹116.60 | ₹122.20 | 3,281 |
| 2026-01-22 | ₹128.20 | ₹128.20 | ₹121.00 | ₹122.25 | 12,004 |
| 2026-01-21 | ₹129.30 | ₹129.30 | ₹125.45 | ₹126.00 | 4,442 |
| 2026-01-20 | ₹134.00 | ₹134.50 | ₹127.45 | ₹132.00 | 3,626 |
| 2026-01-19 | ₹129.15 | ₹135.60 | ₹127.25 | ₹134.00 | 14,122 |
| 2026-01-16 | ₹127.00 | ₹129.15 | ₹125.00 | ₹129.15 | 9,105 |
| 2026-01-14 | ₹122.85 | ₹123.00 | ₹117.00 | ₹123.00 | 5,433 |
| 2026-01-13 | ₹122.00 | ₹124.00 | ₹116.00 | ₹117.15 | 2,880 |
| 2026-01-12 | ₹129.55 | ₹129.55 | ₹120.65 | ₹122.00 | 3,085 |
| 2026-01-09 | ₹132.85 | ₹132.85 | ₹125.35 | ₹126.80 | 6,817 |
| 2026-01-08 | ₹128.60 | ₹139.05 | ₹128.25 | ₹131.90 | 5,496 |
| 2026-01-07 | ₹140.75 | ₹140.75 | ₹130.55 | ₹135.00 | 3,767 |
| 2026-01-06 | ₹134.45 | ₹138.00 | ₹134.45 | ₹137.00 | 603 |
| 2026-01-05 | ₹142.95 | ₹142.95 | ₹131.15 | ₹134.45 | 2,800 |
| 2026-01-02 | ₹136.60 | ₹140.75 | ₹130.15 | ₹136.75 | 5,822 |
| 2026-01-01 | ₹136.45 | ₹142.85 | ₹135.00 | ₹136.80 | 2,207 |
Rapicut Carbides Share Price Performance Analysis (Jan 2008 - Sep 2026)
RAPICUT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+130.70%
₹136.80 → ₹315.60
Year to Date
Price Volatility
35.23%
High Volatility
Year to Date
Average Daily Volume
9,514
Year to Date Average
BSE Exchange
Rapicut Carbides Share Price History – Frequently Asked Questions
Common questions about RAPICUT historical data and records. Review RAPICUT earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Rapicut Carbides (RAPICUT)?
The all-time high share price of Rapicut Carbides was ₹376.8 recorded on August 26, 2026 on the BSE exchange.
What is the all-time low share price of Rapicut Carbides (RAPICUT)?
The all-time low share price of Rapicut Carbides was ₹14.8 recorded on April 09, 2009 on the BSE exchange.
How can I download RAPICUT historical share price data?
You can download Rapicut Carbides 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 RAPICUT shares?
The highest trading volume day for Rapicut Carbides was 444,920 shares traded on March 19, 2018 on the BSE exchange, with share price at ₹68.6.