Rallis India Limited (BOM:500355)
India · Delayed Price · Currency is INR 255.80
+0.30 (0.12%)
At close: Dec 5, 2025
Rallis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 255.50 | 257.50 | 251.70 | 255.80 | 255.80 | 0.12% | 27,039 |
| Dec 4, 2025 | 260.00 | 260.00 | 254.60 | 255.50 | 255.50 | -2.18% | 22,584 |
| Dec 3, 2025 | 268.70 | 268.70 | 257.55 | 261.20 | 261.20 | -2.12% | 75,449 |
| Dec 2, 2025 | 264.00 | 269.40 | 263.00 | 266.85 | 266.85 | 0.98% | 47,545 |
| Dec 1, 2025 | 263.90 | 265.85 | 262.15 | 264.25 | 264.25 | 0.15% | 62,635 |
| Nov 28, 2025 | 262.95 | 265.40 | 261.45 | 263.85 | 263.85 | 0.17% | 66,340 |
| Nov 27, 2025 | 264.70 | 265.75 | 259.90 | 263.40 | 263.40 | 0.21% | 48,852 |
| Nov 26, 2025 | 265.75 | 266.05 | 259.90 | 262.85 | 262.85 | 0.52% | 54,603 |
| Nov 25, 2025 | 251.10 | 263.70 | 249.75 | 261.50 | 261.50 | 4.52% | 104,815 |
| Nov 24, 2025 | 246.95 | 251.45 | 246.95 | 250.20 | 250.20 | -0.28% | 16,322 |
| Nov 21, 2025 | 248.50 | 251.95 | 246.00 | 250.90 | 250.90 | 0.32% | 28,243 |
| Nov 20, 2025 | 247.05 | 251.80 | 246.85 | 250.10 | 250.10 | 1.40% | 20,203 |
| Nov 19, 2025 | 248.00 | 248.00 | 244.35 | 246.65 | 246.65 | 0.18% | 10,590 |
| Nov 18, 2025 | 250.05 | 251.35 | 245.50 | 246.20 | 246.20 | -1.66% | 16,672 |
| Nov 17, 2025 | 251.05 | 253.55 | 249.50 | 250.35 | 250.35 | - | 13,802 |
| Nov 14, 2025 | 253.75 | 253.75 | 249.45 | 250.35 | 250.35 | -0.56% | 24,029 |
| Nov 13, 2025 | 249.65 | 253.75 | 248.90 | 251.75 | 251.75 | 1.29% | 41,081 |
| Nov 12, 2025 | 249.00 | 253.15 | 247.30 | 248.55 | 248.55 | 0.22% | 34,502 |
| Nov 11, 2025 | 248.45 | 250.50 | 243.85 | 248.00 | 248.00 | 1.08% | 44,202 |
| Nov 10, 2025 | 241.70 | 254.05 | 241.70 | 245.35 | 245.35 | -1.15% | 43,656 |
| Nov 7, 2025 | 249.05 | 250.80 | 245.45 | 248.20 | 248.20 | -0.08% | 42,422 |
| Nov 6, 2025 | 262.60 | 262.60 | 247.50 | 248.40 | 248.40 | -5.08% | 56,593 |
| Nov 4, 2025 | 262.50 | 264.45 | 259.05 | 261.70 | 261.70 | -0.23% | 18,587 |
| Nov 3, 2025 | 258.55 | 266.35 | 257.00 | 262.30 | 262.30 | 1.45% | 61,701 |
| Oct 31, 2025 | 269.95 | 269.95 | 257.00 | 258.55 | 258.55 | -3.69% | 45,426 |
| Oct 30, 2025 | 270.45 | 270.45 | 265.15 | 268.45 | 268.45 | -0.74% | 15,238 |
| Oct 29, 2025 | 262.70 | 272.00 | 261.50 | 270.45 | 270.45 | 3.13% | 64,663 |
| Oct 28, 2025 | 265.10 | 271.95 | 261.35 | 262.25 | 262.25 | -1.08% | 46,416 |
| Oct 27, 2025 | 272.90 | 272.90 | 263.05 | 265.10 | 265.10 | -1.56% | 18,621 |
| Oct 24, 2025 | 280.80 | 281.95 | 268.45 | 269.30 | 269.30 | -4.03% | 49,097 |
| Oct 23, 2025 | 287.40 | 287.70 | 278.90 | 280.60 | 280.60 | -3.34% | 45,511 |
| Oct 21, 2025 | 290.50 | 292.80 | 286.00 | 290.30 | 290.30 | 0.73% | 7,661 |
| Oct 20, 2025 | 282.60 | 289.40 | 274.50 | 288.20 | 288.20 | 1.95% | 61,804 |
| Oct 17, 2025 | 280.05 | 304.15 | 280.05 | 282.70 | 282.70 | -0.56% | 220,634 |
| Oct 16, 2025 | 295.35 | 295.35 | 282.90 | 284.30 | 284.30 | -3.27% | 29,370 |
| Oct 15, 2025 | 290.15 | 295.10 | 287.30 | 293.90 | 293.90 | 1.29% | 18,807 |
| Oct 14, 2025 | 294.95 | 298.70 | 288.65 | 290.15 | 290.15 | -1.63% | 24,764 |
| Oct 13, 2025 | 300.00 | 300.40 | 294.05 | 294.95 | 294.95 | -2.45% | 12,331 |
| Oct 10, 2025 | 303.75 | 305.45 | 301.65 | 302.35 | 302.35 | -0.41% | 9,909 |
| Oct 9, 2025 | 302.00 | 305.25 | 298.55 | 303.60 | 303.60 | 1.23% | 23,058 |
| Oct 8, 2025 | 305.25 | 307.05 | 299.00 | 299.90 | 299.90 | -1.83% | 16,855 |
| Oct 7, 2025 | 307.20 | 310.10 | 305.00 | 305.50 | 305.50 | -0.99% | 10,374 |
| Oct 6, 2025 | 311.75 | 314.90 | 307.00 | 308.55 | 308.55 | -1.06% | 30,032 |
| Oct 3, 2025 | 309.50 | 313.90 | 302.70 | 311.85 | 311.85 | 0.78% | 24,500 |
| Oct 1, 2025 | 302.50 | 311.05 | 302.00 | 309.45 | 309.45 | 1.53% | 10,025 |
| Sep 30, 2025 | 315.50 | 315.50 | 303.00 | 304.80 | 304.80 | -2.04% | 19,251 |
| Sep 29, 2025 | 310.00 | 314.75 | 305.30 | 311.15 | 311.15 | 1.02% | 31,046 |
| Sep 26, 2025 | 311.30 | 317.65 | 307.55 | 308.00 | 308.00 | -3.40% | 16,519 |
| Sep 25, 2025 | 315.05 | 320.00 | 315.05 | 318.85 | 318.85 | -0.14% | 19,642 |
| Sep 24, 2025 | 336.95 | 336.95 | 317.40 | 319.30 | 319.30 | -2.90% | 61,420 |