Ravi Kumar Distilleries Limited (BOM:533294)
India · Delayed Price · Currency is INR 18.29
-1.43 (-7.25%)
At close: Mar 27, 2026
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.00 | 19.50 | 17.61 | 18.29 | 18.29 | -7.25% | 2,833 |
| Mar 25, 2026 | 18.56 | 20.48 | 17.84 | 19.72 | 19.72 | 8.35% | 12,303 |
| Mar 24, 2026 | 19.20 | 19.50 | 18.15 | 18.20 | 18.20 | 6.06% | 18,722 |
| Mar 23, 2026 | 19.47 | 19.47 | 17.00 | 17.16 | 17.16 | -7.84% | 4,742 |
| Mar 20, 2026 | 19.47 | 19.47 | 18.51 | 18.62 | 18.62 | 0.05% | 1,758 |
| Mar 19, 2026 | 19.49 | 19.49 | 18.41 | 18.61 | 18.61 | 0.54% | 3,275 |
| Mar 18, 2026 | 18.01 | 19.00 | 18.01 | 18.51 | 18.51 | 0.05% | 410 |
| Mar 17, 2026 | 18.00 | 20.00 | 18.00 | 18.50 | 18.50 | -4.88% | 2,890 |
| Mar 16, 2026 | 18.36 | 19.45 | 18.36 | 19.45 | 19.45 | 3.90% | 1,198 |
| Mar 13, 2026 | 18.30 | 19.85 | 18.30 | 18.72 | 18.72 | 1.52% | 1,069 |
| Mar 12, 2026 | 17.01 | 19.88 | 17.01 | 18.44 | 18.44 | -1.50% | 654 |
| Mar 11, 2026 | 18.00 | 19.44 | 17.81 | 18.72 | 18.72 | -0.53% | 1,952 |
| Mar 10, 2026 | 18.30 | 19.25 | 18.01 | 18.82 | 18.82 | 1.46% | 3,223 |
| Mar 9, 2026 | 21.29 | 21.29 | 18.35 | 18.55 | 18.55 | -9.34% | 24,556 |
| Mar 6, 2026 | 20.40 | 20.46 | 17.80 | 20.46 | 20.46 | 20.00% | 12,158 |
| Mar 5, 2026 | 17.95 | 19.00 | 16.25 | 17.05 | 17.05 | -4.32% | 10,002 |
| Mar 4, 2026 | 17.75 | 17.99 | 16.00 | 17.82 | 17.82 | -0.72% | 4,877 |
| Mar 2, 2026 | 19.13 | 19.13 | 17.20 | 17.95 | 17.95 | -8.00% | 888 |
| Feb 27, 2026 | 19.01 | 19.96 | 18.51 | 19.51 | 19.51 | 2.25% | 645 |
| Feb 26, 2026 | 19.30 | 19.30 | 19.00 | 19.08 | 19.08 | -0.31% | 1,046 |
| Feb 25, 2026 | 19.30 | 19.40 | 19.00 | 19.14 | 19.14 | -0.78% | 2,053 |
| Feb 24, 2026 | 19.51 | 19.61 | 18.65 | 19.29 | 19.29 | -1.73% | 130 |
| Feb 23, 2026 | 20.75 | 20.75 | 18.42 | 19.63 | 19.63 | -3.49% | 474 |
| Feb 20, 2026 | 19.73 | 20.34 | 19.57 | 20.34 | 20.34 | 3.09% | 214 |
| Feb 19, 2026 | 19.51 | 20.10 | 19.51 | 19.73 | 19.73 | -1.84% | 932 |
| Feb 18, 2026 | 21.98 | 21.98 | 20.10 | 20.10 | 20.10 | 1.21% | 193 |
| Feb 17, 2026 | 20.00 | 20.10 | 19.86 | 19.86 | 19.86 | -4.06% | 434 |
| Feb 16, 2026 | 20.58 | 20.70 | 19.50 | 20.70 | 20.70 | 3.09% | 78 |
| Feb 13, 2026 | 19.85 | 20.43 | 19.85 | 20.08 | 20.08 | -0.84% | 341 |
| Feb 12, 2026 | 20.19 | 20.25 | 20.00 | 20.25 | 20.25 | 1.20% | 928 |
| Feb 11, 2026 | 20.23 | 22.23 | 20.01 | 20.01 | 20.01 | -2.10% | 2,915 |
| Feb 10, 2026 | 19.76 | 20.88 | 19.61 | 20.44 | 20.44 | -4.93% | 3,701 |
| Feb 9, 2026 | 20.73 | 21.50 | 20.25 | 21.50 | 21.50 | 2.67% | 1,716 |
| Feb 6, 2026 | 22.24 | 22.24 | 20.10 | 20.94 | 20.94 | 4.18% | 1,004 |
| Feb 5, 2026 | 19.98 | 20.92 | 19.98 | 20.10 | 20.10 | -2.09% | 306 |
| Feb 4, 2026 | 22.25 | 22.25 | 20.45 | 20.53 | 20.53 | 2.39% | 221 |
| Feb 3, 2026 | 21.30 | 21.30 | 20.02 | 20.05 | 20.05 | -2.34% | 1,763 |
| Feb 2, 2026 | 20.65 | 22.23 | 20.04 | 20.53 | 20.53 | -3.43% | 16,609 |
| Feb 1, 2026 | 18.25 | 21.80 | 18.25 | 21.26 | 21.26 | 5.72% | 16,177 |
| Jan 30, 2026 | 19.21 | 22.14 | 19.21 | 20.11 | 20.11 | -3.96% | 26,610 |
| Jan 29, 2026 | 19.86 | 21.74 | 19.78 | 20.94 | 20.94 | 4.70% | 584 |
| Jan 28, 2026 | 19.30 | 20.00 | 18.92 | 20.00 | 20.00 | 2.15% | 2,547 |
| Jan 27, 2026 | 22.68 | 22.68 | 19.30 | 19.58 | 19.58 | 3.54% | 4,099 |
| Jan 23, 2026 | 20.35 | 21.50 | 18.55 | 18.91 | 18.91 | -3.86% | 25,467 |
| 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 |