Rajasthan Cylinders & Containers share price history

BSE: 538707Industrial ManufacturingSmall Cap

Rajasthan Cylinders & Containers Limited · Face value ₹10 · Listed Oct 2014

₹29.49₹0.51 (1.70%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹30.00.

28 Oct: open ₹30.99, high ₹30.99, low ₹27.33

52-week range of traded prices to 28 Oct 2026

₹26.25Low, 14 Oct 2026₹43.90High, 19 Nov 2025

Market cap: ₹9.91 Cr4,578th largest listed
P/E: Lossover the last 12 months
P/B: 0.70
Dividend yield: Nonein the last 12 months
ROE: −9.0%
ROCE: −19.4%
Debt to equity: 0.02
Volume, BSE: 1,408

Rajasthan Cylinders & Containers share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Rajasthan Cylinders & Containers' share price is on record from 17 Oct 2014, when it closed at ₹31.40, to 28 Oct 2026. Its highest close was ₹67.60 on 21 Jul 2017 and its lowest ₹9.46 on 31 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.49	−19.2%	37.00	27.67	36.50	42.49	26.25	84,508
2025	36.50	−19.2%	53.16	34.65	45.30	59.40	33.04	4,38,638
2024	45.15	+23.1%	48.99	33.12	37.44	52.00	32.00	5,95,110
2023	36.69	−0.2%	43.64	32.56	36.00	51.40	29.39	5,20,335
2022	36.75	+53.8%	60.80	18.25	25.00	63.80	17.50	3,35,257
2021	23.90	+88.2%	23.90	10.22	12.20	23.90	10.00	1,68,189
2020	12.70	−4.2%	21.60	9.46	13.75	21.65	9.46	34,016
2019	13.25	−45.1%	25.40	13.25	25.30	25.40	12.64	23,888
2018	24.15	−54.4%	56.90	22.80	53.00	63.85	22.80	4,16,732
2017	53.00	+89.3%	67.60	25.30	27.90	70.90	25.30	25,47,680
2016	28.00	−16.7%	45.00	18.65	35.25	47.00	17.10	5,06,084
2015	33.60	+67.6%	53.60	18.95	23.05	56.25	16.15	8,42,805
2014	20.05	–	39.90	20.05	29.95	41.00	18.55	1,08,067

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 17 Oct 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.49	−1.7%	29.40	31.48	26.25	3,574
Sep 2026	30.00	−7.4%	30.65	31.90	27.00	11,248
Aug 2026	32.40	−0.2%	31.80	34.00	29.70	8,212
Jul 2026	32.45	−0.7%	35.40	36.90	27.60	4,274
Jun 2026	32.68	+2.2%	31.97	33.01	29.01	5,441
May 2026	31.97	−10.9%	37.90	37.90	30.00	11,967
Apr 2026	35.89	+15.1%	30.00	38.49	28.15	9,792
Mar 2026	31.19	−6.8%	32.78	35.90	27.50	8,542
Feb 2026	33.45	−9.6%	37.00	39.99	29.84	10,869
Jan 2026	37.00	+1.4%	36.50	42.49	31.81	10,589
Dec 2025	36.50	−2.2%	37.85	41.94	33.20	9,413
Nov 2025	37.33	+1.0%	40.00	43.90	35.90	11,976
Oct 2025	36.95	−6.7%	39.25	44.89	34.00	42,720
Sep 2025	39.61	+1.6%	39.90	43.99	36.10	15,245
Aug 2025	38.98	−2.6%	36.10	44.90	35.15	20,740
Jul 2025	40.00	−7.5%	44.55	44.55	37.10	42,519
Jun 2025	43.23	−2.9%	45.87	59.40	39.60	64,408
May 2025	44.50	+6.8%	42.40	50.99	38.65	22,398
Apr 2025	41.68	+17.1%	39.00	46.69	33.60	28,907
Mar 2025	35.60	−13.0%	36.00	42.99	33.35	11,480
Feb 2025	40.93	−8.5%	43.81	47.00	33.04	24,826
Jan 2025	44.75	−0.9%	45.30	55.00	39.07	1,44,006
Dec 2024	45.15	+6.7%	43.94	52.00	39.10	62,589
Nov 2024	42.33	+16.1%	41.00	44.90	34.60	57,990
Oct 2024	36.46	−4.7%	38.25	40.99	33.21	27,969
Sep 2024	38.25	+6.3%	37.00	42.00	34.85	52,449
Aug 2024	36.00	−3.5%	38.50	41.80	34.10	43,455
Jul 2024	37.29	−4.2%	39.00	43.00	35.16	41,236
Jun 2024	38.92	+11.2%	37.50	41.80	33.00	49,914
May 2024	35.00	+1.9%	34.34	39.50	33.06	28,715
Apr 2024	34.34	+0.6%	34.13	38.50	32.31	22,126
Mar 2024	34.13	−3.9%	36.23	36.98	32.00	29,098
Feb 2024	35.50	−6.1%	37.82	40.90	33.26	56,702
Jan 2024	37.82	+3.1%	37.44	44.96	33.16	1,22,867
Dec 2023	36.69	−0.7%	38.55	38.55	31.20	67,066
Nov 2023	36.96	−5.7%	39.19	43.40	34.66	59,566
Oct 2023	39.19	+6.5%	36.10	45.52	33.85	87,318
Sep 2023	36.79	−2.9%	38.54	38.90	33.22	32,011
Aug 2023	37.89	−8.9%	41.59	43.98	35.27	43,267
Jul 2023	41.59	+20.4%	33.60	51.40	33.21	51,078
Jun 2023	34.55	−11.4%	39.00	48.00	34.02	36,385
May 2023	38.99	−7.4%	42.10	45.73	34.00	35,779
Apr 2023	42.10	+22.3%	37.50	49.50	30.54	25,051
Mar 2023	34.42	−9.8%	40.10	40.10	29.39	34,814
Feb 2023	38.15	+3.4%	36.85	42.95	34.05	26,117
Jan 2023	36.90	+0.4%	36.00	40.55	32.85	21,883
Dec 2022	36.75	−12.4%	43.90	45.35	33.95	28,381
Nov 2022	41.95	−7.8%	47.75	63.80	39.05	86,292
Oct 2022	45.50	+0.6%	46.00	47.95	36.65	40,448
Sep 2022	45.25	+41.6%	31.50	52.10	31.50	20,705
Aug 2022	31.95	+13.5%	29.50	31.95	25.75	19,084
Jul 2022	28.15	+9.1%	24.55	31.45	24.55	8,493
Jun 2022	25.80	+17.0%	23.00	25.80	19.65	26,391
May 2022	22.05	−19.7%	27.40	27.40	18.25	66,647
Apr 2022	27.45	+5.6%	27.25	30.40	25.65	2,310
Mar 2022	26.00	+36.1%	19.90	27.50	19.90	2,980
Feb 2022	19.10	−17.1%	21.90	23.20	17.50	9,521
Jan 2022	23.05	−3.6%	25.00	31.15	22.10	24,005
Dec 2021	23.90	+60.4%	15.25	23.90	14.70	34,197
Nov 2021	14.90	−12.4%	17.85	18.20	14.40	1,263
Oct 2021	17.00	+27.3%	13.01	18.20	12.40	4,620
Sep 2021	13.35	−21.7%	16.20	17.80	12.75	3,082
Aug 2021	17.05	+0.8%	17.75	19.50	16.00	91,506
Jul 2021	16.91	+54.9%	11.46	16.91	11.46	1,968
Jun 2021	10.92	−7.7%	11.83	13.24	10.40	4,133
May 2021	11.83	+9.7%	11.31	12.45	10.76	6,525
Apr 2021	10.78	+0.3%	10.22	11.82	10.00	4,832
Mar 2021	10.75	−6.9%	12.10	12.10	10.69	891
Feb 2021	11.55	+7.9%	10.70	12.84	10.55	9,993
Jan 2021	10.70	−15.7%	12.20	13.33	10.70	5,179
Dec 2020	12.70	−14.2%	14.79	14.79	10.93	11,492
Nov 2020	14.80	+0.7%	15.40	15.40	13.03	698
Oct 2020	14.70	−4.9%	16.20	17.00	13.25	2,644
Sep 2020	15.45	−13.7%	17.05	17.05	14.65	1,240
Aug 2020	17.90	+1.7%	17.60	17.90	17.60	23
Jul 2020	17.60	−2.2%	18.90	20.50	17.60	512
Jun 2020	18.00	−3.5%	19.20	21.65	17.25	2,051
May 2020	18.65	+56.7%	12.45	18.65	12.45	867
Apr 2020	11.90	+25.8%	9.93	12.50	9.93	5,827
Mar 2020	9.46	−16.9%	11.51	11.51	9.46	5,103
Feb 2020	11.39	−4.9%	11.39	11.39	11.39	19
Jan 2020	11.98	−9.6%	13.75	13.75	11.97	3,540
Dec 2019	13.25	−5.4%	13.73	14.40	13.25	2,429
Nov 2019	14.00	−3.1%	14.00	14.00	14.00	269
Oct 2019	14.45	+3.2%	13.30	17.68	12.64	5,594
Sep 2019	14.00	−8.5%	15.30	15.30	14.00	1,542
Aug 2019	15.30	−19.3%	18.05	18.05	15.30	4,053
Jul 2019	18.95	−5.3%	19.00	19.90	18.10	2,557
Jun 2019	20.00	−2.7%	21.05	22.00	20.00	1,820
May 2019	20.55	−10.7%	21.85	23.00	19.95	2,193
Apr 2019	23.00	+9.5%	22.05	23.00	22.05	1,129
Mar 2019	21.00	−13.0%	22.95	22.95	21.00	332
Feb 2019	24.15	+0.4%	22.90	25.40	22.85	1,469
Jan 2019	24.05	−0.4%	25.30	25.30	24.05	501
Dec 2018	24.15	+1.3%	24.20	25.30	23.05	2,487
Nov 2018	23.85	−0.8%	25.25	25.25	22.80	104
Oct 2018	24.05	−17.1%	32.00	32.00	24.05	3,231
Sep 2018	29.00	−14.7%	32.00	36.00	28.30	3,978
Aug 2018	34.00	−15.5%	40.15	40.20	30.50	10,935
Jul 2018	40.25	+41.2%	30.90	45.60	28.25	2,49,395
Jun 2018	28.50	−10.7%	26.50	36.00	25.30	5,900
May 2018	31.90	−28.1%	41.00	51.00	30.25	31,220
Apr 2018	44.35	+19.9%	40.00	47.00	37.00	7,876
Mar 2018	37.00	−17.8%	44.50	45.95	33.55	53,677
Feb 2018	45.00	−10.0%	45.70	54.00	38.00	26,394
Jan 2018	50.00	−5.7%	53.00	63.85	45.10	21,535
Dec 2017	53.00	+4.1%	50.60	58.90	40.10	23,224
Nov 2017	50.90	+13.1%	49.45	53.85	40.65	23,324
Oct 2017	45.00	+0.8%	46.85	50.80	39.20	62,128
Sep 2017	44.65	−5.2%	47.15	51.60	44.00	57,663
Aug 2017	47.10	−23.3%	64.40	65.00	43.50	99,618
Jul 2017	61.40	+43.8%	44.00	70.90	42.20	2,41,812
Jun 2017	42.70	+1.8%	40.20	48.95	39.40	15,394
May 2017	41.95	−16.0%	50.70	50.70	38.70	1,09,554
Apr 2017	49.95	+25.3%	41.70	58.90	32.55	2,76,917
Mar 2017	39.85	+39.8%	27.90	40.15	25.50	15,98,601
Feb 2017	28.50	+8.0%	27.70	29.75	25.70	38,438
Jan 2017	26.40	−5.7%	27.90	27.90	25.30	1,007
Dec 2016	28.00	+18.6%	24.65	28.00	23.45	923
Nov 2016	23.60	−8.0%	26.90	26.90	22.80	7,270
Oct 2016	25.65	−1.3%	26.80	28.10	25.50	3,218
Sep 2016	26.00	+15.3%	23.60	26.70	23.60	7,840
Aug 2016	22.55	−6.0%	23.95	26.00	19.25	5,100
Jul 2016	24.00	+4.8%	24.00	26.80	19.95	7,875
Jun 2016	22.90	+14.5%	20.45	28.65	17.10	2,49,392
May 2016	20.00	−11.1%	22.55	22.95	18.20	62,874
Apr 2016	22.50	−18.9%	30.40	33.40	21.00	30,714
Mar 2016	27.75	−3.8%	30.25	30.25	24.60	35,109
Feb 2016	28.85	−33.9%	44.05	47.00	28.85	30,713
Jan 2016	43.65	+29.9%	35.25	43.65	35.25	65,056
Dec 2015	33.60	+21.3%	29.00	33.60	26.65	22,783
Nov 2015	27.70	−1.4%	29.50	29.50	24.35	7,538
Oct 2015	28.10	−7.6%	29.10	29.10	23.15	8,190
Sep 2015	30.40	−18.8%	35.60	37.25	30.40	2,804
Aug 2015	37.45	+14.2%	33.45	37.45	30.15	7,995
Jul 2015	32.80	−17.1%	39.55	39.55	28.05	31,273
Jun 2015	39.55	+67.2%	21.20	56.25	21.00	1,57,546
May 2015	23.65	−5.8%	24.00	27.90	19.15	1,23,607
Apr 2015	25.10	+23.3%	20.80	28.00	16.40	1,26,964
Mar 2015	20.35	−11.7%	20.05	27.00	16.15	2,02,175
Feb 2015	23.05	−20.5%	24.60	30.40	19.00	82,229
Jan 2015	29.00	+44.6%	23.05	29.95	20.55	69,701
Dec 2014	20.05	−11.5%	24.70	27.50	18.55	14,671
Nov 2014	22.65	−40.2%	33.00	36.50	22.55	83,704
Oct 2014	37.90	–	29.95	41.00	29.95	9,692

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	30.99	30.99	27.33	29.49	28.18	1,408
27 Oct 2026	30.00	30.00	30.00	30.00	30.00	1
26 Oct 2026	31.00	31.00	27.40	29.40	27.42	1,055
22 Oct 2026	28.91	28.91	28.91	28.91	28.91	4
19 Oct 2026	27.02	30.49	27.00	29.50	–	25
16 Oct 2026	29.50	29.50	29.29	29.29	–	17
15 Oct 2026	30.70	30.70	28.50	28.50	29.74	159
14 Oct 2026	26.25	29.45	26.25	28.95	28.90	347
13 Oct 2026	29.90	29.90	27.00	27.67	–	7
12 Oct 2026	31.48	31.48	28.10	28.10	–	54
9 Oct 2026	30.00	30.00	29.74	29.74	–	3
8 Oct 2026	28.90	29.00	28.90	29.00	–	2
7 Oct 2026	27.45	27.99	27.00	27.90	27.06	263
6 Oct 2026	27.70	28.51	26.46	28.50	27.83	227
5 Oct 2026	29.40	29.40	29.40	29.40	29.40	2
29 Sep 2026	30.50	30.50	30.00	30.00	–	12
25 Sep 2026	30.00	30.70	30.00	30.70	–	5
24 Sep 2026	30.70	30.70	30.70	30.70	30.70	2
23 Sep 2026	30.85	30.85	30.85	30.85	30.85	1
22 Sep 2026	29.67	30.28	29.67	30.28	–	3
21 Sep 2026	31.10	31.10	30.20	30.28	30.44	251
18 Sep 2026	31.20	31.20	30.79	30.79	–	12

Prices in ₹ per share as traded, not adjusted.