Rallis India Limited (BOM:500355)
India · Delayed Price · Currency is INR 234.55
+1.35 (0.58%)
At close: Apr 2, 2026
BOM:500355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 233.45 | 237.40 | 223.40 | 234.55 | 234.55 | 0.58% | 15,518 |
| Apr 1, 2026 | 222.00 | 235.50 | 222.00 | 233.20 | 233.20 | 7.10% | 13,029 |
| Mar 30, 2026 | 229.35 | 230.45 | 216.10 | 217.75 | 217.75 | -5.10% | 18,352 |
| Mar 27, 2026 | 237.50 | 238.80 | 225.75 | 229.45 | 229.45 | -2.86% | 27,485 |
| Mar 25, 2026 | 232.45 | 239.65 | 231.40 | 236.20 | 236.20 | 1.22% | 22,074 |
| Mar 24, 2026 | 259.65 | 259.65 | 224.15 | 233.35 | 233.35 | 2.53% | 15,092 |
| Mar 23, 2026 | 235.10 | 235.15 | 226.15 | 227.60 | 227.60 | -4.39% | 25,301 |
| Mar 20, 2026 | 242.40 | 245.75 | 237.50 | 238.05 | 238.05 | -1.77% | 8,125 |
| Mar 19, 2026 | 243.00 | 246.70 | 240.10 | 242.35 | 242.35 | -0.53% | 9,430 |
| Mar 18, 2026 | 235.25 | 247.00 | 235.25 | 243.65 | 243.65 | 1.95% | 15,881 |
| Mar 17, 2026 | 236.80 | 241.45 | 235.00 | 239.00 | 239.00 | 0.95% | 14,677 |
| Mar 16, 2026 | 240.00 | 240.00 | 231.35 | 236.75 | 236.75 | -1.33% | 12,936 |
| Mar 13, 2026 | 245.00 | 250.90 | 238.85 | 239.95 | 239.95 | -3.01% | 14,778 |
| Mar 12, 2026 | 245.35 | 250.70 | 242.70 | 247.40 | 247.40 | -0.54% | 7,589 |
| Mar 11, 2026 | 254.00 | 257.45 | 246.55 | 248.75 | 248.75 | -2.03% | 49,695 |
| Mar 10, 2026 | 254.15 | 258.15 | 250.25 | 253.90 | 253.90 | 0.02% | 74,725 |
| Mar 9, 2026 | 256.40 | 256.40 | 247.75 | 253.85 | 253.85 | -1.46% | 34,336 |
| Mar 6, 2026 | 257.95 | 268.00 | 256.00 | 257.60 | 257.60 | -0.16% | 21,039 |
| Mar 5, 2026 | 253.95 | 261.00 | 253.05 | 258.00 | 258.00 | 2.20% | 27,887 |
| Mar 4, 2026 | 251.05 | 259.85 | 251.05 | 252.45 | 252.45 | -3.81% | 13,644 |
| Mar 2, 2026 | 262.35 | 273.05 | 260.00 | 262.45 | 262.45 | -5.47% | 20,702 |
| Feb 27, 2026 | 273.15 | 282.15 | 272.30 | 277.65 | 277.65 | 0.87% | 9,389 |
| Feb 26, 2026 | 276.60 | 280.40 | 272.75 | 275.25 | 275.25 | -0.47% | 4,619 |
| Feb 25, 2026 | 273.95 | 280.00 | 270.30 | 276.55 | 276.55 | 2.10% | 8,054 |
| Feb 24, 2026 | 270.05 | 278.70 | 268.80 | 270.85 | 270.85 | -3.46% | 12,385 |
| Feb 23, 2026 | 285.50 | 285.50 | 278.00 | 280.55 | 280.55 | -1.65% | 13,011 |
| Feb 20, 2026 | 280.40 | 286.00 | 280.25 | 285.25 | 285.25 | 0.96% | 14,465 |
| Feb 19, 2026 | 295.40 | 297.35 | 280.15 | 282.55 | 282.55 | -4.32% | 21,955 |
| Feb 18, 2026 | 290.65 | 298.10 | 289.00 | 295.30 | 295.30 | 0.25% | 19,592 |
| Feb 17, 2026 | 282.70 | 297.75 | 280.55 | 294.55 | 294.55 | 3.39% | 47,917 |
| Feb 16, 2026 | 258.55 | 287.65 | 258.55 | 284.90 | 284.90 | 7.67% | 88,481 |
| Feb 13, 2026 | 265.05 | 268.00 | 262.10 | 264.60 | 264.60 | -1.29% | 15,585 |
| Feb 12, 2026 | 271.20 | 271.70 | 266.15 | 268.05 | 268.05 | -1.16% | 12,793 |
| Feb 11, 2026 | 270.05 | 276.60 | 269.45 | 271.20 | 271.20 | -1.53% | 46,946 |
| Feb 10, 2026 | 279.65 | 282.30 | 274.65 | 275.40 | 275.40 | -1.24% | 13,653 |
| Feb 9, 2026 | 268.70 | 280.05 | 268.70 | 278.85 | 278.85 | 3.01% | 61,675 |
| Feb 6, 2026 | 274.05 | 274.05 | 269.50 | 270.70 | 270.70 | -1.22% | 12,112 |
| Feb 5, 2026 | 274.30 | 277.90 | 270.00 | 274.05 | 274.05 | -0.04% | 20,430 |
| Feb 4, 2026 | 270.10 | 288.00 | 270.05 | 274.15 | 274.15 | 1.41% | 84,581 |
| Feb 3, 2026 | 269.00 | 272.70 | 263.00 | 270.35 | 270.35 | 1.90% | 29,356 |
| Feb 2, 2026 | 261.50 | 266.45 | 258.15 | 265.30 | 265.30 | 1.49% | 38,800 |
| Feb 1, 2026 | 275.30 | 276.20 | 259.50 | 261.40 | 261.40 | -4.86% | 16,873 |
| Jan 30, 2026 | 269.05 | 277.95 | 268.95 | 274.75 | 274.75 | 0.29% | 44,517 |
| Jan 29, 2026 | 275.00 | 276.85 | 268.30 | 273.95 | 273.95 | -0.51% | 62,966 |
| Jan 28, 2026 | 267.10 | 276.60 | 265.65 | 275.35 | 275.35 | 3.11% | 36,515 |
| Jan 27, 2026 | 261.90 | 271.00 | 261.90 | 267.05 | 267.05 | -0.41% | 132,557 |
| Jan 23, 2026 | 268.90 | 273.25 | 262.00 | 268.15 | 268.15 | -1.09% | 269,417 |
| Jan 22, 2026 | 240.05 | 280.75 | 240.05 | 271.10 | 271.10 | 15.39% | 4,025,337 |
| Jan 21, 2026 | 226.30 | 237.55 | 224.00 | 234.95 | 234.95 | 1.95% | 92,566 |
| Jan 20, 2026 | 240.30 | 240.30 | 229.00 | 230.45 | 230.45 | -4.10% | 13,724 |