Ravi Kumar Distilleries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	17.60	17.60	17.60	17.60	17.60	-	20
Oct 5, 2026	17.70	17.70	16.50	17.60	17.60	0.23%	405
Oct 1, 2026	17.45	18.50	17.45	17.56	17.56	-1.90%	2,980
Sep 30, 2026	17.90	18.59	17.74	17.90	17.90	-3.71%	154
Sep 29, 2026	18.36	18.59	18.00	18.59	18.59	3.28%	898
Sep 28, 2026	16.71	19.10	16.71	18.00	18.00	-3.23%	2,446
Sep 25, 2026	19.49	19.49	18.60	18.60	18.60	0.43%	56
Sep 24, 2026	18.00	18.98	18.00	18.52	18.52	0.05%	2,510
Sep 23, 2026	17.50	19.19	17.50	18.51	18.51	-2.01%	820
Sep 22, 2026	19.00	19.20	18.30	18.89	18.89	3.28%	80,562
Sep 21, 2026	17.84	18.70	17.84	18.29	18.29	0.49%	1,029
Sep 18, 2026	18.70	18.70	18.00	18.20	18.20	-3.60%	418
Sep 17, 2026	19.00	19.28	18.87	18.88	18.88	5.47%	353
Sep 16, 2026	19.49	19.49	17.48	17.90	17.90	-0.56%	3,870
Sep 15, 2026	18.00	19.99	18.00	18.00	18.00	-	271
Sep 11, 2026	16.55	18.40	16.55	18.00	18.00	-2.17%	790
Sep 9, 2026	17.22	18.40	17.22	18.40	18.40	-2.23%	199
Sep 8, 2026	19.19	19.19	18.10	18.82	18.82	2.28%	130
Sep 7, 2026	19.95	19.95	18.09	18.40	18.40	1.38%	390
Sep 4, 2026	20.00	20.00	18.15	18.15	18.15	-0.06%	1,626
Sep 3, 2026	18.50	18.50	18.16	18.16	18.16	-	32
Sep 2, 2026	20.00	20.00	17.50	18.16	18.16	-0.49%	463
Sep 1, 2026	18.76	19.07	18.25	18.25	18.25	-3.90%	1,415
Aug 31, 2026	18.50	19.39	18.08	18.99	18.99	2.21%	1,875
Aug 28, 2026	18.94	18.94	18.58	18.58	18.58	-1.90%	265
Aug 27, 2026	18.90	18.94	18.54	18.94	18.94	0.21%	856
Aug 26, 2026	18.90	18.94	18.30	18.90	18.90	2.22%	6,282
Aug 25, 2026	17.02	18.83	17.02	18.49	18.49	-0.05%	2,856
Aug 24, 2026	17.01	19.08	17.01	18.50	18.50	-	1,189
Aug 21, 2026	18.40	18.90	18.01	18.50	18.50	0.54%	244
Aug 20, 2026	18.23	18.72	17.70	18.40	18.40	-1.08%	374
Aug 19, 2026	20.00	20.00	17.90	18.60	18.60	1.69%	3,833
Aug 18, 2026	17.36	19.15	17.36	18.29	18.29	-1.88%	190
Aug 17, 2026	18.69	18.69	18.33	18.64	18.64	1.75%	1,097
Aug 14, 2026	18.48	18.48	17.71	18.32	18.32	-0.97%	6,019
Aug 13, 2026	17.02	19.45	17.02	18.50	18.50	-1.54%	1,245
Aug 12, 2026	19.00	19.00	18.32	18.79	18.79	-1.62%	1,557
Aug 11, 2026	19.01	19.10	18.75	19.10	19.10	0.47%	826
Aug 10, 2026	18.37	20.25	18.37	19.01	19.01	-2.81%	463
Aug 7, 2026	19.00	19.87	19.00	19.56	19.56	3.33%	90
Aug 6, 2026	19.00	19.38	18.92	18.93	18.93	-2.17%	134
Aug 5, 2026	19.50	19.65	19.02	19.35	19.35	0.36%	287
Aug 4, 2026	19.19	19.31	19.10	19.28	19.28	0.94%	79
Aug 3, 2026	19.30	19.70	18.70	19.10	19.10	-3.54%	1,502
Jul 31, 2026	18.76	19.80	18.76	19.80	19.80	3.66%	1,070
Jul 30, 2026	17.62	19.70	17.61	19.10	19.10	-2.55%	1,208
Jul 29, 2026	19.60	19.66	19.01	19.60	19.60	2.30%	2,614
Jul 28, 2026	19.40	19.49	18.85	19.16	19.16	-0.78%	2,508
Jul 27, 2026	18.67	20.10	18.67	19.31	19.31	-3.45%	310
Jul 24, 2026	19.00	20.00	19.00	20.00	20.00	1.32%	311