Ravi Kumar Distilleries Limited (BOM:533294)
India · Delayed Price · Currency is INR 19.67
-0.63 (-3.10%)
At close: Jan 22, 2026
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.75 | 20.50 | 19.51 | 19.67 | 19.67 | -3.10% | 1,270 |
| Jan 21, 2026 | 20.00 | 20.49 | 19.32 | 20.30 | 20.30 | 4.10% | 818 |
| Jan 20, 2026 | 21.05 | 21.05 | 19.30 | 19.50 | 19.50 | -8.88% | 10,258 |
| Jan 19, 2026 | 21.06 | 21.58 | 21.06 | 21.40 | 21.40 | -4.25% | 335 |
| Jan 16, 2026 | 21.70 | 22.55 | 21.66 | 22.35 | 22.35 | 1.59% | 1,293 |
| Jan 14, 2026 | 21.50 | 22.20 | 21.50 | 22.00 | 22.00 | -0.86% | 29 |
| Jan 13, 2026 | 22.30 | 22.85 | 22.00 | 22.19 | 22.19 | -2.46% | 1,951 |
| Jan 12, 2026 | 22.10 | 22.95 | 22.10 | 22.75 | 22.75 | 0.66% | 197 |
| Jan 9, 2026 | 22.98 | 23.73 | 22.30 | 22.60 | 22.60 | -0.44% | 2,288 |
| Jan 8, 2026 | 22.88 | 23.74 | 22.30 | 22.70 | 22.70 | -2.78% | 454 |
| Jan 7, 2026 | 24.33 | 24.33 | 23.35 | 23.35 | 23.35 | -2.10% | 265 |
| Jan 6, 2026 | 22.06 | 23.85 | 22.06 | 23.85 | 23.85 | 2.58% | 1,321 |
| Jan 5, 2026 | 26.00 | 26.00 | 23.25 | 23.25 | 23.25 | -3.93% | 3,414 |
| Jan 2, 2026 | 23.44 | 25.32 | 22.51 | 24.20 | 24.20 | 3.73% | 25,272 |
| Jan 1, 2026 | 22.82 | 23.73 | 22.67 | 23.33 | 23.33 | 1.13% | 4,540 |
| Dec 31, 2025 | 23.86 | 23.86 | 23.01 | 23.07 | 23.07 | -1.37% | 1,150 |
| Dec 30, 2025 | 22.83 | 23.50 | 22.83 | 23.39 | 23.39 | 0.39% | 307 |
| Dec 29, 2025 | 22.56 | 24.13 | 22.56 | 23.30 | 23.30 | 1.57% | 25,709 |
| Dec 26, 2025 | 23.69 | 23.77 | 22.94 | 22.94 | 22.94 | - | 9,744 |
| Dec 24, 2025 | 23.50 | 23.50 | 22.94 | 22.94 | 22.94 | -0.30% | 163 |
| Dec 23, 2025 | 22.70 | 23.16 | 22.70 | 23.01 | 23.01 | -0.43% | 229 |
| Dec 22, 2025 | 23.44 | 23.44 | 22.50 | 23.11 | 23.11 | 1.99% | 2,305 |
| Dec 19, 2025 | 23.11 | 23.36 | 22.50 | 22.66 | 22.66 | -1.69% | 606 |
| Dec 18, 2025 | 25.49 | 25.49 | 23.00 | 23.05 | 23.05 | 0.22% | 827 |
| Dec 17, 2025 | 23.70 | 24.67 | 22.76 | 23.00 | 23.00 | -2.95% | 5,870 |
| Dec 16, 2025 | 24.10 | 24.53 | 23.70 | 23.70 | 23.70 | -1.66% | 870 |
| Dec 15, 2025 | 23.76 | 24.79 | 23.76 | 24.10 | 24.10 | -2.51% | 96 |
| Dec 12, 2025 | 24.18 | 24.92 | 24.01 | 24.72 | 24.72 | 2.23% | 371 |
| Dec 11, 2025 | 24.94 | 24.95 | 24.10 | 24.18 | 24.18 | -2.14% | 2,505 |
| Dec 10, 2025 | 24.71 | 24.71 | 24.06 | 24.71 | 24.71 | - | 1,571 |
| Dec 9, 2025 | 25.86 | 25.86 | 24.00 | 24.71 | 24.71 | -2.52% | 2,291 |
| Dec 8, 2025 | 25.02 | 25.39 | 24.10 | 25.35 | 25.35 | 0.24% | 9,277 |
| Dec 5, 2025 | 26.31 | 26.31 | 25.29 | 25.29 | 25.29 | -1.94% | 177 |
| Dec 4, 2025 | 25.59 | 25.79 | 25.59 | 25.79 | 25.79 | 1.26% | 135 |
| Dec 3, 2025 | 24.10 | 25.55 | 24.10 | 25.47 | 25.47 | 1.27% | 156 |
| Dec 2, 2025 | 25.00 | 25.20 | 25.00 | 25.15 | 25.15 | 0.60% | 560 |
| Dec 1, 2025 | 25.84 | 26.00 | 24.93 | 25.00 | 25.00 | -3.25% | 2,307 |
| Nov 28, 2025 | 25.30 | 25.84 | 25.22 | 25.84 | 25.84 | 2.13% | 260 |
| Nov 27, 2025 | 25.10 | 26.20 | 24.50 | 25.30 | 25.30 | 1.08% | 7,587 |
| Nov 26, 2025 | 25.40 | 25.40 | 25.02 | 25.03 | 25.03 | -0.04% | 1,024 |
| Nov 25, 2025 | 25.41 | 25.65 | 24.89 | 25.04 | 25.04 | -1.03% | 937 |
| Nov 24, 2025 | 25.76 | 26.23 | 25.26 | 25.30 | 25.30 | -1.71% | 1,893 |
| Nov 21, 2025 | 27.00 | 27.20 | 25.50 | 25.74 | 25.74 | -0.04% | 79,748 |
| Nov 20, 2025 | 25.75 | 27.43 | 25.70 | 25.75 | 25.75 | 0.98% | 9,430 |
| Nov 19, 2025 | 25.50 | 25.94 | 25.35 | 25.50 | 25.50 | -1.28% | 258 |
| Nov 18, 2025 | 26.30 | 26.80 | 25.77 | 25.83 | 25.83 | -0.65% | 879 |
| Nov 17, 2025 | 25.05 | 26.37 | 25.05 | 26.00 | 26.00 | - | 226 |
| Nov 14, 2025 | 25.76 | 26.25 | 25.45 | 26.00 | 26.00 | 0.93% | 1,083 |
| Nov 13, 2025 | 25.80 | 26.85 | 25.76 | 25.76 | 25.76 | -3.27% | 7,815 |
| Nov 12, 2025 | 26.52 | 26.88 | 26.20 | 26.63 | 26.63 | 1.10% | 1,208 |