Rallis India Limited (BOM:500355)
India · Delayed Price · Currency is INR 264.60
-3.45 (-1.29%)
At close: Feb 13, 2026
Rallis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 244.20 | 244.45 | 239.55 | 240.30 | 240.30 | -1.60% | 12,143 |
| Jan 16, 2026 | 248.00 | 249.95 | 243.50 | 244.20 | 244.20 | -1.55% | 9,235 |
| Jan 14, 2026 | 249.60 | 250.55 | 246.70 | 248.05 | 248.05 | -0.58% | 10,439 |
| Jan 13, 2026 | 253.80 | 254.40 | 247.85 | 249.50 | 249.50 | -1.66% | 28,712 |
| Jan 12, 2026 | 255.05 | 257.95 | 248.90 | 253.70 | 253.70 | 0.36% | 19,096 |
| Jan 9, 2026 | 255.10 | 260.60 | 252.00 | 252.80 | 252.80 | -2.39% | 54,432 |
| Jan 8, 2026 | 266.35 | 266.35 | 255.05 | 259.00 | 259.00 | -3.09% | 27,705 |
| Jan 7, 2026 | 263.00 | 269.80 | 263.00 | 267.25 | 267.25 | -0.83% | 11,806 |
| Jan 6, 2026 | 269.95 | 270.60 | 263.20 | 269.50 | 269.50 | -0.17% | 9,632 |
| Jan 5, 2026 | 273.35 | 275.40 | 268.45 | 269.95 | 269.95 | -1.50% | 35,152 |
| Jan 2, 2026 | 277.50 | 282.90 | 273.50 | 274.05 | 274.05 | -1.24% | 19,712 |
| Jan 1, 2026 | 280.60 | 281.20 | 276.25 | 277.50 | 277.50 | -0.86% | 9,186 |
| Dec 31, 2025 | 278.30 | 280.35 | 273.25 | 279.90 | 279.90 | 0.57% | 34,125 |
| Dec 30, 2025 | 275.40 | 282.15 | 274.45 | 278.30 | 278.30 | -0.46% | 22,217 |
| Dec 29, 2025 | 272.45 | 281.20 | 271.80 | 279.60 | 279.60 | 1.36% | 33,578 |
| Dec 26, 2025 | 266.10 | 277.75 | 266.10 | 275.85 | 275.85 | 1.66% | 21,221 |
| Dec 24, 2025 | 277.95 | 277.95 | 270.00 | 271.35 | 271.35 | -1.35% | 20,071 |
| Dec 23, 2025 | 279.95 | 279.95 | 270.60 | 275.05 | 275.05 | 0.16% | 317,255 |
| Dec 22, 2025 | 265.55 | 275.00 | 265.50 | 274.60 | 274.60 | 3.45% | 29,585 |
| Dec 19, 2025 | 265.60 | 267.50 | 263.10 | 265.45 | 265.45 | -0.06% | 303,201 |
| Dec 18, 2025 | 264.10 | 266.70 | 260.60 | 265.60 | 265.60 | 0.32% | 14,130 |
| Dec 17, 2025 | 263.40 | 269.80 | 262.55 | 264.75 | 264.75 | -1.94% | 17,068 |
| Dec 16, 2025 | 264.60 | 273.15 | 264.25 | 270.00 | 270.00 | 2.04% | 39,035 |
| Dec 15, 2025 | 261.70 | 265.15 | 261.05 | 264.60 | 264.60 | 0.40% | 13,118 |
| Dec 12, 2025 | 262.40 | 264.40 | 261.60 | 263.55 | 263.55 | 0.19% | 13,069 |
| Dec 11, 2025 | 260.55 | 264.75 | 256.55 | 263.05 | 263.05 | 0.96% | 19,278 |
| Dec 10, 2025 | 258.75 | 265.80 | 257.95 | 260.55 | 260.55 | 1.24% | 67,327 |
| Dec 9, 2025 | 241.70 | 259.75 | 241.30 | 257.35 | 257.35 | 5.04% | 68,535 |
| Dec 8, 2025 | 255.00 | 255.00 | 242.75 | 245.00 | 245.00 | -4.22% | 47,913 |
| 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 |