Ravi Kumar Distilleries Limited (BOM:533294)
India · Delayed Price · Currency is INR 27.30
+0.17 (0.63%)
At close: Sep 5, 2025
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.55 | 28.33 | 26.51 | 26.60 | 26.60 | -2.56% | 6,162 |
| Sep 5, 2025 | 27.63 | 27.84 | 27.13 | 27.30 | 27.30 | 0.63% | 835 |
| Sep 4, 2025 | 26.99 | 28.24 | 26.80 | 27.13 | 27.13 | 0.30% | 2,914 |
| Sep 3, 2025 | 28.74 | 28.74 | 26.71 | 27.05 | 27.05 | -0.77% | 5,479 |
| Sep 2, 2025 | 28.74 | 28.74 | 26.73 | 27.26 | 27.26 | 0.29% | 4,523 |
| Sep 1, 2025 | 27.23 | 27.54 | 26.20 | 27.18 | 27.18 | 2.53% | 1,082 |
| Aug 29, 2025 | 26.94 | 27.23 | 26.50 | 26.51 | 26.51 | -1.60% | 547 |
| Aug 28, 2025 | 26.82 | 27.29 | 25.01 | 26.94 | 26.94 | 1.43% | 3,692 |
| Aug 26, 2025 | 26.50 | 27.17 | 26.22 | 26.56 | 26.56 | -0.52% | 3,058 |
| Aug 25, 2025 | 27.83 | 29.85 | 26.40 | 26.70 | 26.70 | -3.61% | 29,158 |
| Aug 22, 2025 | 27.99 | 28.19 | 27.70 | 27.70 | 27.70 | -0.36% | 3,190 |
| Aug 21, 2025 | 28.23 | 28.29 | 27.80 | 27.80 | 27.80 | -0.75% | 4,340 |
| Aug 20, 2025 | 28.08 | 29.00 | 26.86 | 28.01 | 28.01 | -0.25% | 14,975 |
| Aug 19, 2025 | 27.88 | 28.37 | 27.80 | 28.08 | 28.08 | 1.70% | 1,037 |
| Aug 18, 2025 | 27.89 | 28.47 | 27.61 | 27.61 | 27.61 | - | 796 |
| Aug 14, 2025 | 28.22 | 28.22 | 27.06 | 27.61 | 27.61 | -2.16% | 4,177 |
| Aug 13, 2025 | 27.30 | 28.79 | 27.30 | 28.22 | 28.22 | 0.79% | 2,372 |
| Aug 12, 2025 | 29.79 | 29.79 | 27.80 | 28.00 | 28.00 | -1.55% | 407 |
| Aug 11, 2025 | 27.50 | 28.85 | 27.50 | 28.44 | 28.44 | 0.71% | 1,015 |
| Aug 8, 2025 | 27.92 | 28.25 | 27.61 | 28.24 | 28.24 | 2.28% | 1,892 |
| Aug 7, 2025 | 28.70 | 28.70 | 27.41 | 27.61 | 27.61 | -2.85% | 3,767 |
| Aug 6, 2025 | 30.96 | 30.96 | 28.40 | 28.42 | 28.42 | 0.60% | 2,597 |
| Aug 5, 2025 | 28.61 | 28.77 | 25.90 | 28.25 | 28.25 | -2.25% | 10,812 |
| Aug 4, 2025 | 30.96 | 30.96 | 28.00 | 28.90 | 28.90 | -0.38% | 2,779 |
| Aug 1, 2025 | 28.05 | 29.01 | 28.05 | 29.01 | 29.01 | 1.50% | 150 |
| Jul 31, 2025 | 27.75 | 29.14 | 27.75 | 28.58 | 28.58 | -1.21% | 3,555 |
| Jul 30, 2025 | 29.98 | 29.98 | 28.78 | 28.93 | 28.93 | -1.63% | 2,259 |
| Jul 29, 2025 | 27.56 | 29.57 | 27.56 | 29.41 | 29.41 | 2.22% | 6,707 |
| Jul 28, 2025 | 29.30 | 29.43 | 28.20 | 28.77 | 28.77 | -0.79% | 2,443 |
| Jul 25, 2025 | 29.19 | 29.42 | 28.84 | 29.00 | 29.00 | 0.14% | 13,787 |
| Jul 24, 2025 | 29.32 | 29.64 | 28.87 | 28.96 | 28.96 | -0.89% | 895 |
| Jul 23, 2025 | 29.22 | 29.74 | 27.10 | 29.22 | 29.22 | -0.38% | 9,958 |
| Jul 22, 2025 | 30.57 | 30.57 | 28.70 | 29.33 | 29.33 | -2.14% | 2,699 |
| Jul 21, 2025 | 28.42 | 30.20 | 28.42 | 29.97 | 29.97 | 0.23% | 7,866 |
| Jul 18, 2025 | 30.00 | 30.00 | 28.98 | 29.90 | 29.90 | 1.49% | 1,408 |
| Jul 17, 2025 | 27.51 | 29.75 | 27.51 | 29.46 | 29.46 | 0.99% | 3,641 |
| Jul 16, 2025 | 30.59 | 30.59 | 28.23 | 29.17 | 29.17 | -2.73% | 7,116 |
| Jul 15, 2025 | 30.22 | 30.37 | 29.64 | 29.99 | 29.99 | 1.21% | 1,994 |
| Jul 14, 2025 | 28.65 | 30.20 | 28.65 | 29.63 | 29.63 | -0.13% | 4,874 |
| Jul 11, 2025 | 29.67 | 29.67 | 29.15 | 29.67 | 29.67 | -0.17% | 1,817 |
| Jul 10, 2025 | 30.31 | 30.48 | 29.37 | 29.72 | 29.72 | -1.82% | 44,475 |
| Jul 9, 2025 | 30.10 | 30.31 | 29.18 | 30.27 | 30.27 | 1.92% | 2,496 |
| Jul 8, 2025 | 29.79 | 29.80 | 29.29 | 29.70 | 29.70 | 0.30% | 329 |
| Jul 7, 2025 | 28.50 | 29.88 | 28.50 | 29.61 | 29.61 | -0.34% | 2,072 |
| Jul 4, 2025 | 28.95 | 30.88 | 28.95 | 29.71 | 29.71 | 0.71% | 32,302 |
| Jul 3, 2025 | 32.00 | 32.00 | 29.30 | 29.50 | 29.50 | 1.03% | 3,500 |
| Jul 2, 2025 | 30.15 | 30.31 | 29.20 | 29.20 | 29.20 | -2.21% | 1,568 |
| Jul 1, 2025 | 31.45 | 31.45 | 29.70 | 29.86 | 29.86 | -2.16% | 2,271 |
| Jun 30, 2025 | 30.47 | 30.72 | 30.08 | 30.52 | 30.52 | 1.43% | 3,085 |
| Jun 27, 2025 | 30.75 | 30.91 | 29.85 | 30.09 | 30.09 | -2.94% | 7,102 |