Rallis India Limited (BOM:500355)
India · Delayed Price · Currency is INR 199.90
-0.60 (-0.30%)
At close: Oct 7, 2026
BOM:500355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 197.75 | 200.25 | 197.75 | 199.90 | 199.90 | -0.30% | 8,424 |
| Oct 6, 2026 | 197.80 | 200.95 | 197.00 | 200.50 | 200.50 | 1.65% | 19,415 |
| Oct 5, 2026 | 200.50 | 201.15 | 197.00 | 197.25 | 197.25 | -1.25% | 19,739 |
| Oct 1, 2026 | 198.05 | 200.55 | 197.25 | 199.75 | 199.75 | -0.03% | 30,982 |
| Sep 30, 2026 | 203.65 | 203.65 | 197.90 | 199.80 | 199.80 | 0.25% | 10,078 |
| Sep 29, 2026 | 198.50 | 200.85 | 196.70 | 199.30 | 199.30 | -0.23% | 29,395 |
| Sep 28, 2026 | 201.55 | 201.55 | 198.20 | 199.75 | 199.75 | -0.30% | 22,653 |
| Sep 25, 2026 | 200.50 | 200.80 | 198.30 | 200.35 | 200.35 | -0.05% | 14,159 |
| Sep 24, 2026 | 202.20 | 202.25 | 199.60 | 200.45 | 200.45 | -0.87% | 36,985 |
| Sep 23, 2026 | 204.30 | 204.30 | 201.40 | 202.20 | 202.20 | 0.15% | 12,845 |
| Sep 22, 2026 | 202.15 | 203.40 | 199.40 | 201.90 | 201.90 | -0.05% | 35,529 |
| Sep 21, 2026 | 203.90 | 205.45 | 201.75 | 202.00 | 202.00 | -0.88% | 12,074 |
| Sep 18, 2026 | 203.85 | 204.90 | 202.05 | 203.80 | 203.80 | -0.29% | 38,839 |
| Sep 17, 2026 | 203.35 | 206.00 | 200.85 | 204.40 | 204.40 | 0.89% | 15,465 |
| Sep 16, 2026 | 202.30 | 203.95 | 197.00 | 202.60 | 202.60 | 1.10% | 41,684 |
| Sep 15, 2026 | 203.75 | 208.40 | 200.00 | 200.40 | 200.40 | -0.79% | 89,364 |
| Sep 11, 2026 | 203.00 | 203.10 | 200.60 | 202.00 | 202.00 | -0.49% | 16,602 |
| Sep 10, 2026 | 204.95 | 205.00 | 202.00 | 203.00 | 203.00 | -0.44% | 22,016 |
| Sep 9, 2026 | 206.30 | 206.30 | 202.65 | 203.90 | 203.90 | -0.83% | 43,242 |
| Sep 8, 2026 | 206.05 | 207.00 | 204.65 | 205.60 | 205.60 | -0.22% | 27,463 |
| Sep 7, 2026 | 210.50 | 210.50 | 205.50 | 206.05 | 206.05 | -1.25% | 23,351 |
| Sep 4, 2026 | 208.90 | 212.50 | 208.45 | 208.65 | 208.65 | -0.60% | 19,701 |
| Sep 3, 2026 | 209.85 | 213.00 | 207.25 | 209.90 | 209.90 | 0.17% | 26,817 |
| Sep 2, 2026 | 205.15 | 209.95 | 204.70 | 209.55 | 209.55 | 1.06% | 24,038 |
| Sep 1, 2026 | 208.00 | 210.30 | 206.05 | 207.35 | 207.35 | -0.22% | 53,905 |
| Aug 31, 2026 | 209.35 | 210.10 | 205.20 | 207.80 | 207.80 | -0.98% | 99,960 |
| Aug 28, 2026 | 211.00 | 212.35 | 209.10 | 209.85 | 209.85 | -0.21% | 22,403 |
| Aug 27, 2026 | 215.70 | 215.70 | 210.00 | 210.30 | 210.30 | -1.68% | 20,939 |
| Aug 26, 2026 | 214.00 | 214.50 | 212.30 | 213.90 | 213.90 | 0.52% | 26,078 |
| Aug 25, 2026 | 211.60 | 214.15 | 210.15 | 212.80 | 212.80 | 0.71% | 58,721 |
| Aug 24, 2026 | 210.30 | 214.55 | 210.30 | 211.30 | 211.30 | -0.47% | 31,516 |
| Aug 21, 2026 | 213.70 | 213.70 | 211.15 | 212.30 | 212.30 | -0.21% | 16,321 |
| Aug 20, 2026 | 213.40 | 215.00 | 211.35 | 212.75 | 212.75 | 0.40% | 56,679 |
| Aug 19, 2026 | 214.05 | 215.00 | 211.00 | 211.90 | 211.90 | -0.54% | 26,670 |
| Aug 18, 2026 | 214.25 | 214.25 | 211.20 | 213.05 | 213.05 | -0.02% | 28,015 |
| Aug 17, 2026 | 209.80 | 215.95 | 209.80 | 213.10 | 213.10 | 0.14% | 36,764 |
| Aug 14, 2026 | 213.50 | 216.00 | 211.50 | 212.80 | 212.80 | -0.02% | 48,351 |
| Aug 13, 2026 | 209.25 | 213.55 | 207.80 | 212.85 | 212.85 | 1.67% | 41,833 |
| Aug 12, 2026 | 212.00 | 212.00 | 207.60 | 209.35 | 209.35 | -0.95% | 50,811 |
| Aug 11, 2026 | 213.90 | 213.90 | 210.50 | 211.35 | 211.35 | -0.73% | 39,622 |
| Aug 10, 2026 | 212.00 | 213.90 | 210.30 | 212.90 | 212.90 | -0.09% | 113,115 |
| Aug 7, 2026 | 215.20 | 215.20 | 211.60 | 213.10 | 213.10 | -0.88% | 78,566 |
| Aug 6, 2026 | 216.25 | 216.70 | 214.40 | 215.00 | 215.00 | -0.72% | 67,207 |
| Aug 5, 2026 | 217.75 | 220.60 | 216.00 | 216.55 | 216.55 | -0.55% | 32,587 |
| Aug 4, 2026 | 217.60 | 218.85 | 216.60 | 217.75 | 217.75 | 0.02% | 31,343 |
| Aug 3, 2026 | 218.65 | 220.70 | 216.75 | 217.70 | 217.70 | 0.23% | 42,617 |
| Jul 31, 2026 | 217.95 | 217.95 | 215.35 | 217.20 | 217.20 | 0.12% | 31,281 |
| Jul 30, 2026 | 220.05 | 220.05 | 215.80 | 216.95 | 216.95 | -0.75% | 42,597 |
| Jul 29, 2026 | 214.65 | 220.30 | 214.65 | 218.60 | 218.60 | 1.16% | 42,420 |
| Jul 28, 2026 | 221.35 | 221.55 | 215.00 | 216.10 | 216.10 | -2.64% | 73,687 |