Price Data Selection & Download
Royal Cushion Vinyl Products Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
2706 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review ROYALCU P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹57.28
June 11, 2024
BSE Exchange
Share Price All Time Low
₹2.60
April 29, 2014
BSE Exchange
Highest Volume Trading Day
1,308,068
August 06, 2024 • ₹27.05
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
ROYALCU daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹11.85 | ₹12.00 | ₹11.40 | ₹11.95 | 17,506 |
| 2026-09-17 | ₹12.45 | ₹12.45 | ₹11.00 | ₹11.40 | 9,402 |
| 2026-09-16 | ₹12.50 | ₹12.50 | ₹11.03 | ₹11.90 | 232,001 |
| 2026-09-15 | ₹13.12 | ₹14.38 | ₹12.06 | ₹12.06 | 32,158 |
| 2026-09-11 | ₹14.50 | ₹14.50 | ₹12.62 | ₹13.39 | 19,652 |
| 2026-09-10 | ₹16.00 | ₹16.70 | ₹13.80 | ₹13.90 | 47,604 |
| 2026-09-09 | ₹14.55 | ₹16.82 | ₹14.20 | ₹16.00 | 90,645 |
| 2026-09-08 | ₹11.69 | ₹14.02 | ₹11.50 | ₹14.02 | 27,233 |
| 2026-09-07 | ₹11.73 | ₹11.78 | ₹10.99 | ₹11.69 | 399 |
| 2026-09-04 | ₹11.86 | ₹11.86 | ₹10.66 | ₹11.78 | 4,298 |
| 2026-09-03 | ₹11.50 | ₹11.75 | ₹11.50 | ₹11.75 | 84 |
| 2026-09-02 | ₹11.50 | ₹11.78 | ₹10.91 | ₹11.50 | 10,275 |
| 2026-09-01 | ₹12.75 | ₹12.75 | ₹11.05 | ₹11.79 | 11,058 |
| 2026-08-31 | ₹12.55 | ₹12.70 | ₹12.42 | ₹12.67 | 4,347 |
| 2026-08-28 | ₹11.85 | ₹12.40 | ₹11.85 | ₹12.30 | 277 |
| 2026-08-27 | ₹12.14 | ₹12.44 | ₹11.09 | ₹11.68 | 2,046 |
| 2026-08-26 | ₹12.00 | ₹12.64 | ₹11.51 | ₹12.39 | 1,209 |
| 2026-08-25 | ₹12.00 | ₹12.39 | ₹11.50 | ₹12.00 | 3,425 |
| 2026-08-24 | ₹12.36 | ₹12.69 | ₹11.22 | ₹12.00 | 19,245 |
| 2026-08-21 | ₹11.65 | ₹12.39 | ₹11.26 | ₹11.80 | 2,802 |
| 2026-08-20 | ₹12.05 | ₹12.69 | ₹10.90 | ₹11.65 | 9,797 |
| 2026-08-19 | ₹12.72 | ₹12.72 | ₹12.01 | ₹12.07 | 503 |
| 2026-08-18 | ₹12.22 | ₹12.70 | ₹12.15 | ₹12.64 | 2,851 |
| 2026-08-17 | ₹12.85 | ₹13.23 | ₹11.20 | ₹12.16 | 35,374 |
| 2026-08-14 | ₹15.76 | ₹15.76 | ₹12.25 | ₹12.64 | 125,072 |
| 2026-08-13 | ₹15.50 | ₹15.97 | ₹14.50 | ₹14.92 | 1,516 |
| 2026-08-12 | ₹15.27 | ₹15.27 | ₹14.92 | ₹14.93 | 22 |
| 2026-08-11 | ₹15.55 | ₹15.55 | ₹14.18 | ₹14.78 | 20,222 |
| 2026-08-10 | ₹15.85 | ₹16.45 | ₹14.99 | ₹15.69 | 10,421 |
| 2026-08-07 | ₹16.60 | ₹16.60 | ₹15.00 | ₹15.10 | 274 |
| 2026-08-06 | ₹15.99 | ₹16.47 | ₹15.08 | ₹15.91 | 11,641 |
| 2026-08-05 | ₹15.22 | ₹15.92 | ₹14.76 | ₹15.08 | 8,410 |
| 2026-08-04 | ₹15.99 | ₹15.99 | ₹14.75 | ₹15.02 | 3,800 |
| 2026-08-03 | ₹16.20 | ₹16.20 | ₹14.70 | ₹15.54 | 3,081 |
| 2026-07-31 | ₹15.55 | ₹15.99 | ₹15.35 | ₹15.88 | 754 |
| 2026-07-30 | ₹15.50 | ₹15.50 | ₹14.90 | ₹15.05 | 9 |
| 2026-07-29 | ₹15.39 | ₹15.69 | ₹14.93 | ₹15.41 | 5,393 |
| 2026-07-28 | ₹16.71 | ₹17.72 | ₹15.00 | ₹15.11 | 27,981 |
| 2026-07-27 | ₹15.50 | ₹18.10 | ₹15.50 | ₹16.49 | 2,383 |
| 2026-07-24 | ₹15.45 | ₹16.75 | ₹15.30 | ₹15.59 | 11,453 |
| 2026-07-23 | ₹17.60 | ₹17.60 | ₹15.50 | ₹16.03 | 3,549 |
| 2026-07-22 | ₹17.20 | ₹17.28 | ₹15.85 | ₹16.56 | 1,743 |
| 2026-07-21 | ₹18.25 | ₹18.25 | ₹16.10 | ₹16.67 | 874 |
| 2026-07-20 | ₹20.00 | ₹20.00 | ₹15.62 | ₹16.09 | 17,428 |
| 2026-07-17 | ₹16.89 | ₹17.98 | ₹16.30 | ₹16.67 | 19,705 |
| 2026-07-16 | ₹17.57 | ₹17.99 | ₹16.89 | ₹17.42 | 2,295 |
| 2026-07-15 | ₹17.25 | ₹18.80 | ₹17.00 | ₹17.70 | 17,141 |
| 2026-07-14 | ₹20.00 | ₹20.30 | ₹17.23 | ₹19.44 | 8,640 |
| 2026-07-13 | ₹16.05 | ₹20.50 | ₹16.05 | ₹19.24 | 8,647 |
| 2026-07-10 | ₹16.53 | ₹17.65 | ₹16.08 | ₹17.26 | 8,744 |
| 2026-07-09 | ₹16.44 | ₹17.10 | ₹16.21 | ₹17.00 | 6,734 |
| 2026-07-08 | ₹16.30 | ₹18.49 | ₹15.51 | ₹16.55 | 6,442 |
| 2026-07-07 | ₹17.40 | ₹17.70 | ₹16.59 | ₹16.70 | 1,459 |
| 2026-07-06 | ₹17.99 | ₹18.35 | ₹16.50 | ₹17.23 | 14,718 |
| 2026-07-03 | ₹18.00 | ₹18.25 | ₹16.40 | ₹17.48 | 11,246 |
| 2026-07-02 | ₹16.16 | ₹17.80 | ₹16.00 | ₹17.31 | 15,585 |
| 2026-07-01 | ₹17.50 | ₹17.50 | ₹16.00 | ₹16.41 | 1,304 |
| 2026-06-30 | ₹16.42 | ₹16.80 | ₹15.69 | ₹16.20 | 1,336 |
| 2026-06-29 | ₹18.50 | ₹18.50 | ₹15.52 | ₹16.13 | 7,385 |
| 2026-06-25 | ₹16.25 | ₹17.25 | ₹14.10 | ₹17.09 | 44,506 |
| 2026-06-24 | ₹15.28 | ₹15.98 | ₹14.63 | ₹15.74 | 628 |
| 2026-06-23 | ₹15.40 | ₹15.40 | ₹14.67 | ₹14.80 | 1,445 |
| 2026-06-22 | ₹14.98 | ₹15.90 | ₹14.29 | ₹15.02 | 9,825 |
| 2026-06-19 | ₹15.24 | ₹15.24 | ₹14.20 | ₹14.86 | 760 |
| 2026-06-18 | ₹15.85 | ₹17.19 | ₹14.00 | ₹15.23 | 3,703 |
| 2026-06-17 | ₹14.59 | ₹15.45 | ₹14.02 | ₹15.01 | 1,338 |
| 2026-06-16 | ₹16.60 | ₹16.60 | ₹13.75 | ₹14.72 | 23,120 |
| 2026-06-15 | ₹16.49 | ₹16.49 | ₹14.50 | ₹15.65 | 3,709 |
| 2026-06-12 | ₹15.80 | ₹15.80 | ₹14.01 | ₹14.95 | 1,313 |
| 2026-06-11 | ₹14.46 | ₹15.19 | ₹13.86 | ₹14.89 | 2,865 |
| 2026-06-10 | ₹15.00 | ₹15.49 | ₹12.80 | ₹13.98 | 13,510 |
| 2026-06-09 | ₹14.50 | ₹15.49 | ₹14.00 | ₹14.67 | 12,289 |
| 2026-06-08 | ₹16.50 | ₹16.50 | ₹14.32 | ₹14.64 | 7,801 |
| 2026-06-05 | ₹15.89 | ₹16.45 | ₹14.63 | ₹15.73 | 7,290 |
| 2026-06-04 | ₹15.95 | ₹15.95 | ₹14.90 | ₹15.51 | 5,599 |
| 2026-06-03 | ₹16.04 | ₹16.48 | ₹14.71 | ₹15.37 | 2,233 |
| 2026-06-02 | ₹16.05 | ₹16.49 | ₹15.13 | ₹16.04 | 1,584 |
| 2026-06-01 | ₹15.10 | ₹16.09 | ₹15.00 | ₹15.70 | 2,614 |
| 2026-05-29 | ₹17.20 | ₹17.50 | ₹15.58 | ₹16.09 | 4,505 |
| 2026-05-27 | ₹17.20 | ₹17.20 | ₹15.21 | ₹16.56 | 739 |
| 2026-05-26 | ₹15.85 | ₹17.00 | ₹15.85 | ₹16.50 | 837 |
| 2026-05-25 | ₹14.55 | ₹16.73 | ₹14.55 | ₹15.91 | 7,136 |
| 2026-05-22 | ₹16.70 | ₹16.70 | ₹15.01 | ₹15.79 | 427 |
| 2026-05-21 | ₹16.47 | ₹16.47 | ₹15.30 | ₹16.22 | 1,759 |
| 2026-05-20 | ₹16.00 | ₹16.00 | ₹15.26 | ₹15.60 | 1,061 |
| 2026-05-19 | ₹16.75 | ₹17.19 | ₹15.22 | ₹16.34 | 1,646 |
| 2026-05-18 | ₹16.19 | ₹16.19 | ₹15.99 | ₹15.99 | 519 |
| 2026-05-15 | ₹15.90 | ₹16.40 | ₹15.15 | ₹16.20 | 581 |
| 2026-05-14 | ₹15.75 | ₹17.00 | ₹15.41 | ₹15.75 | 4,873 |
| 2026-05-13 | ₹16.84 | ₹16.84 | ₹15.91 | ₹16.24 | 383 |
| 2026-05-12 | ₹16.69 | ₹17.74 | ₹15.58 | ₹16.84 | 3,469 |
| 2026-05-11 | ₹16.14 | ₹16.73 | ₹16.00 | ₹16.69 | 11,200 |
| 2026-05-08 | ₹16.45 | ₹17.39 | ₹15.00 | ₹16.13 | 4,800 |
| 2026-05-07 | ₹17.83 | ₹17.83 | ₹15.21 | ₹16.25 | 19,126 |
| 2026-05-06 | ₹17.00 | ₹17.88 | ₹16.20 | ₹16.86 | 1,364 |
| 2026-05-05 | ₹17.35 | ₹17.35 | ₹16.15 | ₹16.99 | 36 |
| 2026-05-04 | ₹17.99 | ₹17.99 | ₹16.97 | ₹17.42 | 576 |
| 2026-04-30 | ₹17.10 | ₹17.86 | ₹16.01 | ₹17.11 | 1,791 |
| 2026-04-29 | ₹16.96 | ₹17.91 | ₹15.72 | ₹16.98 | 7,681 |
| 2026-04-28 | ₹17.90 | ₹17.90 | ₹16.56 | ₹16.96 | 779 |
| 2026-04-27 | ₹17.85 | ₹17.90 | ₹16.37 | ₹17.75 | 5,394 |
| 2026-04-24 | ₹17.58 | ₹17.93 | ₹16.30 | ₹17.57 | 5,641 |
| 2026-04-23 | ₹16.55 | ₹17.78 | ₹16.20 | ₹17.41 | 1,912 |
| 2026-04-22 | ₹16.61 | ₹17.78 | ₹16.20 | ₹16.79 | 2,152 |
| 2026-04-21 | ₹16.80 | ₹17.55 | ₹16.20 | ₹16.61 | 6,123 |
| 2026-04-20 | ₹17.97 | ₹17.98 | ₹16.57 | ₹17.65 | 1,833 |
| 2026-04-17 | ₹17.30 | ₹17.96 | ₹16.08 | ₹17.96 | 102 |
| 2026-04-16 | ₹17.00 | ₹18.76 | ₹16.57 | ₹17.31 | 2,357 |
| 2026-04-15 | ₹17.34 | ₹18.44 | ₹17.00 | ₹17.59 | 268 |
| 2026-04-13 | ₹17.71 | ₹17.91 | ₹16.51 | ₹17.34 | 50,560 |
| 2026-04-10 | ₹16.90 | ₹17.88 | ₹16.50 | ₹17.71 | 739 |
| 2026-04-09 | ₹16.85 | ₹17.91 | ₹16.28 | ₹16.90 | 3,356 |
| 2026-04-08 | ₹17.18 | ₹17.18 | ₹16.14 | ₹16.90 | 3,560 |
| 2026-04-07 | ₹17.95 | ₹17.95 | ₹15.97 | ₹17.17 | 569 |
| 2026-04-06 | ₹16.85 | ₹17.33 | ₹15.32 | ₹16.87 | 568 |
| 2026-04-02 | ₹15.38 | ₹16.80 | ₹15.38 | ₹16.45 | 765 |
| 2026-04-01 | ₹14.21 | ₹15.50 | ₹14.21 | ₹15.38 | 40,756 |
| 2026-03-30 | ₹15.65 | ₹17.47 | ₹15.19 | ₹15.50 | 2,648 |
| 2026-03-27 | ₹17.00 | ₹17.00 | ₹15.63 | ₹16.47 | 26,178 |
| 2026-03-25 | ₹17.03 | ₹17.85 | ₹17.03 | ₹17.36 | 2,858 |
| 2026-03-24 | ₹17.92 | ₹17.99 | ₹16.74 | ₹17.85 | 2,709 |
| 2026-03-23 | ₹18.50 | ₹18.50 | ₹16.65 | ₹17.83 | 7,530 |
| 2026-03-20 | ₹18.29 | ₹18.29 | ₹16.65 | ₹18.20 | 4,448 |
| 2026-03-19 | ₹18.00 | ₹18.00 | ₹16.45 | ₹16.63 | 3,004 |
| 2026-03-18 | ₹17.90 | ₹17.90 | ₹17.74 | ₹17.75 | 1,940 |
| 2026-03-17 | ₹17.52 | ₹17.98 | ₹16.21 | ₹16.39 | 2,394 |
| 2026-03-16 | ₹17.87 | ₹17.98 | ₹16.86 | ₹17.53 | 557 |
| 2026-03-13 | ₹18.56 | ₹18.56 | ₹17.18 | ₹18.23 | 327 |
| 2026-03-12 | ₹19.79 | ₹19.79 | ₹17.66 | ₹18.57 | 401 |
| 2026-03-11 | ₹19.00 | ₹19.50 | ₹18.20 | ₹18.36 | 515 |
| 2026-03-10 | ₹17.53 | ₹19.90 | ₹17.53 | ₹19.33 | 1,040 |
| 2026-03-09 | ₹19.89 | ₹19.89 | ₹18.26 | ₹18.67 | 167,272 |
| 2026-03-06 | ₹17.03 | ₹19.90 | ₹17.03 | ₹18.53 | 260,551 |
| 2026-03-05 | ₹17.50 | ₹18.97 | ₹17.50 | ₹18.43 | 209,272 |
| 2026-03-04 | ₹17.02 | ₹18.83 | ₹17.02 | ₹17.85 | 355,501 |
| 2026-03-02 | ₹19.27 | ₹19.27 | ₹17.40 | ₹18.44 | 2,027 |
| 2026-02-27 | ₹17.62 | ₹19.99 | ₹17.62 | ₹19.27 | 1,006 |
| 2026-02-26 | ₹18.80 | ₹19.41 | ₹18.05 | ₹19.11 | 1,151 |
| 2026-02-25 | ₹19.60 | ₹19.60 | ₹18.18 | ₹19.60 | 3 |
| 2026-02-23 | ₹19.75 | ₹19.99 | ₹17.78 | ₹19.60 | 7,965 |
| 2026-02-20 | ₹19.01 | ₹19.75 | ₹18.25 | ₹19.75 | 1,074 |
| 2026-02-19 | ₹19.00 | ₹20.97 | ₹19.00 | ₹19.16 | 28,725 |
| 2026-02-18 | ₹20.49 | ₹20.49 | ₹19.10 | ₹19.54 | 1,145 |
| 2026-02-17 | ₹20.68 | ₹20.68 | ₹19.12 | ₹19.85 | 210 |
| 2026-02-16 | ₹21.29 | ₹21.29 | ₹19.25 | ₹20.07 | 275 |
| 2026-02-13 | ₹19.84 | ₹20.33 | ₹17.86 | ₹19.61 | 6,554 |
| 2026-02-12 | ₹20.95 | ₹20.95 | ₹19.53 | ₹19.84 | 772 |
| 2026-02-11 | ₹21.53 | ₹21.53 | ₹20.08 | ₹20.95 | 3,158 |
| 2026-02-10 | ₹21.80 | ₹21.80 | ₹21.00 | ₹21.58 | 3,119 |
| 2026-02-09 | ₹20.89 | ₹21.97 | ₹19.81 | ₹20.93 | 6,256 |
| 2026-02-06 | ₹22.47 | ₹22.47 | ₹21.00 | ₹21.72 | 1,281 |
| 2026-02-05 | ₹21.64 | ₹21.64 | ₹21.64 | ₹21.64 | 300 |
| 2026-02-04 | ₹21.99 | ₹21.99 | ₹20.12 | ₹21.66 | 421 |
| 2026-02-03 | ₹21.90 | ₹21.90 | ₹21.12 | ₹21.78 | 2,082 |
| 2026-02-02 | ₹23.70 | ₹23.70 | ₹20.92 | ₹20.92 | 5,394 |
| 2026-02-01 | ₹23.64 | ₹23.64 | ₹23.01 | ₹23.24 | 27 |
| 2026-01-30 | ₹22.84 | ₹22.84 | ₹21.60 | ₹22.65 | 99 |
| 2026-01-29 | ₹21.01 | ₹22.43 | ₹21.01 | ₹22.08 | 131 |
| 2026-01-28 | ₹20.85 | ₹22.89 | ₹20.85 | ₹21.04 | 2,718 |
| 2026-01-27 | ₹22.00 | ₹22.00 | ₹21.23 | ₹21.23 | 31 |
| 2026-01-23 | ₹20.74 | ₹22.99 | ₹20.74 | ₹22.01 | 75 |
| 2026-01-22 | ₹22.26 | ₹23.95 | ₹21.03 | ₹21.91 | 1,954 |
| 2026-01-21 | ₹21.01 | ₹22.79 | ₹21.00 | ₹22.26 | 10,593 |
| 2026-01-20 | ₹22.20 | ₹22.94 | ₹21.01 | ₹21.11 | 376 |
| 2026-01-19 | ₹22.11 | ₹22.55 | ₹21.14 | ₹22.20 | 766 |
| 2026-01-16 | ₹22.81 | ₹23.58 | ₹20.71 | ₹22.11 | 2,028 |
| 2026-01-14 | ₹21.67 | ₹23.39 | ₹20.45 | ₹21.85 | 1,219 |
| 2026-01-13 | ₹22.01 | ₹23.40 | ₹21.66 | ₹21.67 | 776 |
| 2026-01-12 | ₹23.50 | ₹23.50 | ₹22.52 | ₹23.36 | 15 |
| 2026-01-09 | ₹23.75 | ₹24.00 | ₹23.13 | ₹23.95 | 195 |
| 2026-01-08 | ₹23.20 | ₹24.50 | ₹23.20 | ₹23.99 | 3,348 |
| 2026-01-07 | ₹24.61 | ₹25.00 | ₹23.41 | ₹24.02 | 3,381 |
| 2026-01-06 | ₹24.00 | ₹25.00 | ₹23.05 | ₹24.40 | 11,744 |
| 2026-01-05 | ₹22.54 | ₹25.89 | ₹20.60 | ₹24.37 | 22,535 |
| 2026-01-02 | ₹19.51 | ₹22.49 | ₹19.51 | ₹22.25 | 12,752 |
| 2026-01-01 | ₹19.99 | ₹20.25 | ₹19.20 | ₹20.18 | 393 |
Royal Cushion Vinyl Products Share Price Performance Analysis (Jan 2008 - Sep 2026)
ROYALCU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-40.78%
₹20.18 → ₹11.95
Year to Date
Price Volatility
17.79%
Medium Volatility
Year to Date
Average Daily Volume
14,301
Year to Date Average
BSE Exchange
Royal Cushion Vinyl Products Share Price History – Frequently Asked Questions
Common questions about ROYALCU historical data and records. Analyse ROYALCU institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Royal Cushion Vinyl Products (ROYALCU)?
The all-time high share price of Royal Cushion Vinyl Products was ₹57.28 recorded on June 11, 2024 on the BSE exchange.
What is the all-time low share price of Royal Cushion Vinyl Products (ROYALCU)?
The all-time low share price of Royal Cushion Vinyl Products was ₹2.6 recorded on April 29, 2014 on the BSE exchange.
How can I download ROYALCU historical share price data?
You can download Royal Cushion Vinyl Products 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 ROYALCU shares?
The highest trading volume day for Royal Cushion Vinyl Products was 1,308,068 shares traded on August 06, 2024 on the BSE exchange, with share price at ₹27.05.