BSE · ROYALCU · stock
Royal Cushion Vinyl Products Limited (ROYALCU) stock price history
Every BSE trading session of Royal Cushion Vinyl Products Limited from Nov 2, 2000 to Sep 28, 2026: 6,451 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.
ROYALCU adjusted close, 2000 to 2026
- ₹63.75
- All time high, 2005
- ₹25.89
- 52 week high, ₹10.66 low
- 6,451
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ROYALCU key facts
- Royal Cushion Vinyl Products Limited (ROYALCU) closed at ₹12.73 on Sep 28, 2026 on BSE.
- ROYALCU's all time high close is ₹63.75, set on Aug 30, 2005; its all time low close is ₹0.9000 on Apr 29, 2003.
- ROYALCU's 52 week range is ₹10.66 to ₹25.89.
- ROYALCU returned -45.9% over the year to Sep 28, 2026 and +31.9% over five years.
- Over ten years ROYALCU returned +58%, +4.7% a year compounded.
- ROYALCU's deepest drawdown was -95.9% from Aug 30, 2005 to Apr 29, 2014.
- DataCedar holds 6,451 daily sessions of ROYALCU history from Nov 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ROYALCU price chart, 2000 to 2026
ROYALCU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | -25.5% |
| 6 months | -22.7% |
| Year to date | -35.2% |
| 1 year | -45.9% |
| 3 years | -23.3% |
| 5 years | +31.9% |
| 10 years | +57.9% |
| Since Nov 2, 2000 | -29.3% |
| Compound annual growth, 25.9 years | -1.3% |
ROYALCU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹63.75 on Aug 30, 2005
- All time low close
- ₹0.9000 on Apr 29, 2003
- 52 week high
- ₹25.89 on Jan 5, 2026
- 52 week low
- ₹10.66 on Sep 4, 2026
- Deepest drawdown
- -95.9% from Aug 30, 2005 to Apr 29, 2014, not yet recovered
- Best single session
- +21.0% on Oct 27, 2003
- Worst single session
- -74.6% on Nov 26, 2001
- Volatility, 1 year annualised
- 67.2%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2003, +460%
- Worst calendar year
- 2001, -75%
ROYALCU 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. 2000 starts on Nov 2, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹19.99 | ₹25.89 | ₹10.66 | ₹12.73 | -36.5% | 2.6M | 184 |
| 2025 | ₹28.79 | ₹34.09 | ₹16.12 | ₹20.06 | -30.7% | 2.9M | 248 |
| 2024 | ₹38.01 | ₹57.28 | ₹24.42 | ₹28.95 | -20.0% | 7.1M | 245 |
| 2023 | ₹14.00 | ₹36.20 | ₹8.18 | ₹36.20 | +153.5% | 1.3M | 245 |
| 2022 | ₹12.70 | ₹16.75 | ₹7.22 | ₹14.28 | +7.3% | 566.8K | 248 |
| 2021 | ₹7.47 | ₹14.58 | ₹5.80 | ₹13.31 | +86.9% | 658.4K | 248 |
| 2020 | ₹5.95 | ₹7.12 | ₹2.66 | ₹7.12 | +25.6% | 403.6K | 251 |
| 2019 | ₹6.52 | ₹7.52 | ₹5.32 | ₹5.67 | -13.0% | 31.2K | 242 |
| 2018 | ₹4.10 | ₹9.30 | ₹4.10 | ₹6.52 | +59.0% | 124.5K | 246 |
| 2017 | ₹8.93 | ₹9.19 | ₹4.00 | ₹4.10 | -54.1% | 669.7K | 248 |
| 2016 | ₹4.76 | ₹9.32 | ₹4.76 | ₹8.93 | +96.7% | 175.3K | 246 |
| 2015 | ₹8.35 | ₹9.00 | ₹3.44 | ₹4.54 | -45.6% | 345.3K | 246 |
| 2014 | ₹6.99 | ₹10.69 | ₹2.60 | ₹8.35 | +19.5% | 528.9K | 244 |
| 2013 | ₹7.22 | ₹7.55 | ₹5.71 | ₹6.99 | -3.2% | 7K | 248 |
| 2012 | ₹5.08 | ₹7.27 | ₹3.30 | ₹7.22 | +42.1% | 146.1K | 245 |
| 2011 | ₹9.50 | ₹10.65 | ₹4.25 | ₹5.08 | -46.5% | 514K | 246 |
| 2010 | ₹10.05 | ₹12.50 | ₹6.24 | ₹9.50 | -10.0% | 443.2K | 250 |
| 2009 | ₹8.12 | ₹12.00 | ₹3.55 | ₹10.55 | +17.5% | 371.8K | 243 |
| 2008 | ₹20.00 | ₹22.20 | ₹8.56 | ₹8.98 | -53.2% | 359.2K | 246 |
| 2007 | ₹17.90 | ₹21.40 | ₹12.50 | ₹19.20 | +7.6% | 1.1M | 248 |
| 2006 | ₹35.55 | ₹37.50 | ₹13.50 | ₹17.85 | -50.6% | 937.1K | 247 |
| 2005 | ₹15.10 | ₹66.50 | ₹14.15 | ₹36.15 | +109.6% | 3.6M | 250 |
| 2004 | ₹13.10 | ₹19.90 | ₹5.50 | ₹17.25 | +18.6% | 2.2M | 262 |
| 2003 | ₹2.45 | ₹21.30 | ₹0.9000 | ₹14.55 | +459.6% | 1.3M | 261 |
| 2002 | ₹2.50 | ₹7.20 | ₹1.70 | ₹2.60 | -13.3% | 331.6K | 261 |
| 2001 | ₹11.80 | ₹11.80 | ₹3.00 | ₹3.00 | -74.6% | 5 | 261 |
| 2000 | ₹18.00 | ₹19.40 | ₹11.80 | ₹11.80 | n/a | 196 | 42 |
ROYALCU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹12.73 | +0.5% |
| August 2026 | ₹12.67 | -17.5% |
| July 2026 | ₹15.35 | -5.2% |
| June 2026 | ₹16.20 | +0.7% |
| May 2026 | ₹16.09 | -6.0% |
| April 2026 | ₹17.11 | +10.4% |
| March 2026 | ₹15.50 | -19.6% |
| February 2026 | ₹19.27 | -14.9% |
| January 2026 | ₹22.65 | +12.9% |
| December 2025 | ₹20.06 | -2.0% |
| November 2025 | ₹20.46 | -2.4% |
| October 2025 | ₹20.97 | -7.8% |
About the ROYALCU data
Daily bars. 6,451 sessions from Nov 2, 2000 to Sep 28, 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 29, 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 Nov 2, 2000, 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/ROYALCU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ROYALCU share price history
