Ravi Kumar Distilleries Limited (BOM:533294)
India · Delayed Price · Currency is INR 28.77
-0.23 (-0.79%)
At close: Jul 28, 2025
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 29.48 | 32.23 | 29.48 | 31.00 | 31.00 | 4.69% | 17,509 |
| Jun 25, 2025 | 27.51 | 29.87 | 27.51 | 29.61 | 29.61 | 0.48% | 5,693 |
| Jun 24, 2025 | 29.00 | 30.07 | 29.00 | 29.47 | 29.47 | 1.62% | 2,846 |
| Jun 23, 2025 | 28.50 | 29.77 | 28.50 | 29.00 | 29.00 | -0.34% | 1,285 |
| Jun 20, 2025 | 26.40 | 29.99 | 26.40 | 29.10 | 29.10 | -1.76% | 3,392 |
| Jun 19, 2025 | 29.88 | 30.22 | 29.34 | 29.62 | 29.62 | -1.73% | 1,664 |
| Jun 18, 2025 | 29.72 | 30.77 | 29.42 | 30.14 | 30.14 | 0.77% | 535 |
| Jun 17, 2025 | 31.26 | 31.30 | 29.79 | 29.91 | 29.91 | -2.06% | 10,332 |
| Jun 16, 2025 | 32.65 | 32.65 | 29.38 | 30.54 | 30.54 | -2.37% | 4,273 |
| Jun 13, 2025 | 32.89 | 32.89 | 30.49 | 31.28 | 31.28 | -3.90% | 12,841 |
| Jun 12, 2025 | 34.00 | 34.00 | 32.12 | 32.55 | 32.55 | 1.56% | 20,504 |
| Jun 11, 2025 | 29.70 | 33.06 | 29.70 | 32.05 | 32.05 | 9.12% | 38,242 |
| Jun 10, 2025 | 26.36 | 30.01 | 26.36 | 29.37 | 29.37 | -0.31% | 14,023 |
| Jun 9, 2025 | 30.88 | 31.00 | 29.11 | 29.46 | 29.46 | -2.39% | 6,451 |
| Jun 6, 2025 | 28.69 | 31.50 | 28.69 | 30.18 | 30.18 | 5.93% | 7,878 |
| Jun 5, 2025 | 29.20 | 29.20 | 28.34 | 28.49 | 28.49 | -0.84% | 4,326 |
| Jun 4, 2025 | 31.98 | 31.98 | 28.15 | 28.73 | 28.73 | -1.17% | 4,012 |
| Jun 3, 2025 | 29.06 | 30.63 | 29.00 | 29.07 | 29.07 | 0.03% | 12,973 |
| Jun 2, 2025 | 30.00 | 30.19 | 28.80 | 29.06 | 29.06 | -3.42% | 6,778 |
| May 30, 2025 | 29.16 | 30.45 | 29.13 | 30.09 | 30.09 | 1.24% | 16,472 |
| May 29, 2025 | 29.85 | 30.00 | 28.77 | 29.72 | 29.72 | -0.13% | 22,069 |
| May 28, 2025 | 31.57 | 32.00 | 29.28 | 29.76 | 29.76 | -9.76% | 35,790 |
| May 27, 2025 | 32.39 | 33.99 | 32.00 | 32.98 | 32.98 | 1.88% | 1,855 |
| May 26, 2025 | 30.00 | 34.60 | 30.00 | 32.37 | 32.37 | -1.43% | 8,859 |