Ravi Kumar Distilleries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	20.00	20.00	18.54	19.74	19.74	5.34%	593
Jul 22, 2026	19.50	19.50	18.74	18.74	18.74	-1.52%	50
Jul 21, 2026	19.21	19.50	18.72	19.03	19.03	-1.86%	4,344
Jul 20, 2026	18.11	19.78	18.10	19.39	19.39	2.05%	1,564
Jul 17, 2026	19.99	19.99	19.00	19.00	19.00	1.55%	41
Jul 16, 2026	18.72	19.00	18.71	18.71	18.71	-	17
Jul 15, 2026	19.20	19.29	18.70	18.71	18.71	-2.75%	474
Jul 14, 2026	18.98	19.39	18.98	19.24	19.24	3.11%	691
Jul 13, 2026	19.21	19.89	18.64	18.66	18.66	-0.90%	1,188
Jul 10, 2026	17.56	19.79	17.56	18.83	18.83	-0.84%	333
Jul 9, 2026	19.19	19.20	18.70	18.99	18.99	-0.84%	1,172
Jul 8, 2026	19.01	19.15	18.25	19.15	19.15	-2.05%	2,801
Jul 7, 2026	17.80	20.00	17.80	19.55	19.55	0.26%	1,531
Jul 6, 2026	18.36	19.50	18.36	19.50	19.50	0.57%	258
Jul 3, 2026	18.51	20.00	18.00	19.39	19.39	-0.26%	2,090