Rallis India Limited (BOM:500355)
India · Delayed Price · Currency is INR 367.00
-9.60 (-2.55%)
At close: Aug 1, 2025
Rallis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 376.60 | 385.15 | 363.00 | 367.00 | 367.00 | -2.55% | 110,447 |
| Jul 31, 2025 | 365.40 | 384.00 | 365.40 | 376.60 | 376.60 | -0.62% | 22,654 |
| Jul 30, 2025 | 380.55 | 385.50 | 376.60 | 378.95 | 378.95 | -0.24% | 70,604 |
| Jul 29, 2025 | 355.60 | 382.35 | 355.60 | 379.85 | 379.85 | 4.83% | 371,787 |
| Jul 28, 2025 | 357.10 | 368.45 | 356.40 | 362.35 | 362.35 | 1.36% | 78,015 |
| Jul 25, 2025 | 364.15 | 367.00 | 356.50 | 357.50 | 357.50 | -2.63% | 65,783 |
| Jul 24, 2025 | 358.05 | 371.95 | 358.05 | 367.15 | 367.15 | 2.89% | 78,392 |
| Jul 23, 2025 | 366.00 | 369.15 | 353.50 | 356.85 | 356.85 | -1.60% | 97,386 |
| Jul 22, 2025 | 360.85 | 367.95 | 360.45 | 362.65 | 362.65 | - | 73,723 |
| Jul 21, 2025 | 364.75 | 371.25 | 359.35 | 362.65 | 362.65 | 0.30% | 45,294 |
| Jul 18, 2025 | 354.65 | 365.00 | 349.50 | 361.55 | 361.55 | 2.60% | 129,338 |
| Jul 17, 2025 | 351.80 | 356.90 | 345.35 | 352.40 | 352.40 | 0.18% | 144,636 |
| Jul 16, 2025 | 355.05 | 361.80 | 349.95 | 351.75 | 351.75 | -0.37% | 134,808 |
| Jul 15, 2025 | 375.40 | 385.60 | 347.05 | 353.05 | 353.05 | -0.21% | 1,678,467 |
| Jul 14, 2025 | 350.00 | 362.80 | 346.35 | 353.80 | 353.80 | 2.91% | 274,400 |
| Jul 11, 2025 | 329.15 | 345.50 | 324.85 | 343.80 | 343.80 | 3.95% | 132,505 |
| Jul 10, 2025 | 314.05 | 332.20 | 314.05 | 330.75 | 330.75 | 4.90% | 59,111 |
| Jul 9, 2025 | 314.80 | 320.40 | 314.45 | 315.30 | 315.30 | -0.22% | 16,357 |
| Jul 8, 2025 | 315.20 | 319.00 | 313.10 | 316.00 | 316.00 | 0.25% | 5,796 |
| Jul 7, 2025 | 319.55 | 321.15 | 313.20 | 315.20 | 315.20 | -1.59% | 16,392 |
| Jul 4, 2025 | 319.00 | 321.80 | 317.05 | 320.30 | 320.30 | 0.49% | 5,267 |
| Jul 3, 2025 | 319.85 | 326.10 | 317.00 | 318.75 | 318.75 | -0.55% | 20,948 |
| Jul 2, 2025 | 321.00 | 333.00 | 319.00 | 320.50 | 320.50 | -1.73% | 9,093 |
| Jul 1, 2025 | 326.00 | 328.25 | 323.95 | 326.15 | 326.15 | 0.87% | 3,066 |
| Jun 30, 2025 | 325.55 | 333.25 | 322.65 | 323.35 | 323.35 | -0.68% | 15,035 |
| Jun 27, 2025 | 328.15 | 331.65 | 324.45 | 325.55 | 325.55 | -0.78% | 13,090 |
| Jun 26, 2025 | 322.65 | 332.00 | 322.20 | 328.10 | 328.10 | 2.71% | 32,945 |
| Jun 25, 2025 | 311.00 | 323.00 | 304.50 | 319.45 | 319.45 | 4.40% | 42,661 |
| Jun 24, 2025 | 315.00 | 315.00 | 303.30 | 306.00 | 306.00 | -0.57% | 14,340 |
| Jun 23, 2025 | 309.35 | 314.10 | 306.45 | 307.75 | 307.75 | -0.50% | 11,012 |
| Jun 20, 2025 | 311.15 | 315.45 | 307.80 | 309.30 | 309.30 | -0.83% | 11,762 |
| Jun 19, 2025 | 314.10 | 318.45 | 309.30 | 311.90 | 311.90 | -1.19% | 36,462 |
| Jun 18, 2025 | 312.05 | 321.90 | 311.25 | 315.65 | 315.65 | 0.38% | 45,063 |
| Jun 17, 2025 | 308.00 | 322.25 | 308.00 | 314.45 | 314.45 | -1.12% | 10,963 |
| Jun 16, 2025 | 310.45 | 319.00 | 305.60 | 318.00 | 318.00 | 1.97% | 25,667 |
| Jun 13, 2025 | 306.40 | 316.30 | 299.65 | 311.85 | 311.85 | 1.10% | 36,423 |
| Jun 12, 2025 | 320.20 | 320.85 | 306.00 | 308.45 | 308.45 | -3.67% | 40,920 |
| Jun 11, 2025 | 320.05 | 336.00 | 318.15 | 320.20 | 320.20 | 0.80% | 52,199 |
| Jun 10, 2025 | 319.20 | 324.00 | 317.05 | 317.65 | 317.65 | -1.43% | 35,527 |
| Jun 9, 2025 | 316.85 | 327.10 | 315.35 | 322.25 | 322.25 | 1.62% | 47,732 |
| Jun 6, 2025 | 321.80 | 321.80 | 314.85 | 317.10 | 317.10 | -0.31% | 24,855 |
| Jun 5, 2025 | 324.85 | 324.85 | 316.35 | 318.10 | 318.10 | -1.13% | 50,809 |
| Jun 4, 2025 | 316.15 | 329.00 | 315.45 | 321.75 | 319.25 | 2.16% | 47,740 |
| Jun 3, 2025 | 315.00 | 323.80 | 311.40 | 314.95 | 312.50 | 0.06% | 60,307 |
| Jun 2, 2025 | 317.80 | 321.40 | 312.15 | 314.75 | 312.30 | -1.81% | 67,492 |
| May 30, 2025 | 290.05 | 324.65 | 290.05 | 320.55 | 318.06 | 11.57% | 306,869 |
| May 29, 2025 | 285.50 | 289.00 | 283.00 | 287.30 | 285.07 | 0.63% | 7,552 |
| May 28, 2025 | 284.05 | 289.90 | 284.05 | 285.50 | 283.28 | - | 41,889 |
| May 27, 2025 | 276.15 | 286.55 | 276.15 | 285.50 | 283.28 | 1.30% | 20,337 |
| May 26, 2025 | 278.70 | 288.00 | 278.70 | 281.85 | 279.66 | 1.48% | 13,081 |