BSE · RCAN · stock
Rajeshwari Cans Limited (RCAN) stock price history
Every BSE trading session of Rajeshwari Cans Limited from Apr 15, 2021 to Sep 25, 2026: 1,348 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RCAN adjusted close, 2021 to 2026
- ₹701.40
- All time high, 2024
- ₹59.00
- 52 week high, ₹14.62 low
- 1,348
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RCAN key facts
- Rajeshwari Cans Limited (RCAN) closed at ₹15.50 on Sep 25, 2026 on BSE.
- RCAN's all time high close is ₹701.40, set on Sep 23, 2024; its all time low close is ₹15.03 on Jul 24, 2026.
- RCAN's 52 week range is ₹14.62 to ₹59.00.
- RCAN returned -73.7% over the year to Sep 25, 2026 and -26.0% over five years.
- Since Apr 15, 2021 RCAN returned -22%, -4.5% a year compounded.
- RCAN's deepest drawdown was -97.9% from Sep 25, 2024 to Jul 24, 2026.
- DataCedar holds 1,348 daily sessions of RCAN history from Apr 15, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RCAN price chart, 2021 to 2026
RCAN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -16.3% |
| 6 months | -18.4% |
| Year to date | -29.2% |
| 1 year | -73.7% |
| 3 years | -89.5% |
| 5 years | -26.0% |
| 10 years | n/a |
| Since Apr 15, 2021 | -22.3% |
| Compound annual growth, 5.4 years | -4.5% |
RCAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹701.40 on Sep 23, 2024
- All time low close
- ₹15.03 on Jul 24, 2026
- 52 week high
- ₹59.00 on Sep 25, 2025
- 52 week low
- ₹14.62 on Jul 22, 2026
- Deepest drawdown
- -97.9% from Sep 25, 2024 to Jul 24, 2026, not yet recovered
- Best single session
- +20.0% on Aug 29, 2022
- Worst single session
- -47.5% on Dec 10, 2024
- Volatility, 1 year annualised
- 60.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2022, +508%
- Worst calendar year
- 2025, -93%
RCAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 15, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹22.10 | ₹35.38 | ₹14.62 | ₹15.50 | -29.9% | 3.3M | 183 |
| 2025 | ₹325.60 | ₹325.60 | ₹21.10 | ₹22.10 | -93.2% | 3.8M | 248 |
| 2024 | ₹157.00 | ₹705.00 | ₹105.00 | ₹325.60 | +107.4% | 2.7M | 245 |
| 2023 | ₹124.30 | ₹188.00 | ₹108.50 | ₹157.00 | +26.3% | 718K | 245 |
| 2022 | ₹20.45 | ₹129.25 | ₹19.71 | ₹124.30 | +507.7% | 3.3M | 248 |
| 2021 | ₹20.70 | ₹21.95 | ₹16.96 | ₹20.45 | n/a | 1.5M | 179 |
RCAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹15.50 | -0.6% |
| August 2026 | ₹15.60 | -9.5% |
| July 2026 | ₹17.24 | -6.5% |
| June 2026 | ₹18.44 | +2.4% |
| May 2026 | ₹18.00 | -5.3% |
| April 2026 | ₹19.00 | +10.8% |
| March 2026 | ₹17.15 | -25.4% |
| February 2026 | ₹23.00 | -14.1% |
| January 2026 | ₹26.79 | +21.2% |
| December 2025 | ₹22.10 | -20.7% |
| November 2025 | ₹27.87 | -26.7% |
| October 2025 | ₹38.00 | -24.9% |
About the RCAN data
Daily bars. 1,348 sessions from Apr 15, 2021 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RCAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
RCAN share price history
