Price Data Selection & Download
Rapicut Carbides Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4288 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with RAPICUT stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹204.95
May 05, 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 - May 2026)
RAPICUT daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
RAPICUT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+32.68%
₹136.80 → ₹181.50
Year to Date
Price Volatility
17.47%
Medium Volatility
Year to Date
Average Daily Volume
8,386
Year to Date Average
BSE Exchange
Rapicut Carbides Share Price History – Frequently Asked Questions
Common questions about RAPICUT historical data and records. Explore RAPICUT intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Rapicut Carbides (RAPICUT)?
The all-time high share price of Rapicut Carbides was ₹204.95 recorded on May 05, 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.