Ravi Kumar Distilleries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	18.95	19.89	18.57	19.44	19.44	0.67%	222
Jul 1, 2026	19.56	20.00	18.50	19.31	19.31	4.04%	3,138
Jun 30, 2026	22.28	22.28	18.56	18.56	18.56	-0.05%	5,089
Jun 29, 2026	19.46	19.51	18.56	18.57	18.57	-4.92%	1,407
Jun 25, 2026	20.00	20.00	18.92	19.53	19.53	2.20%	666
Jun 24, 2026	19.48	19.96	19.00	19.11	19.11	3.24%	6,453
Jun 23, 2026	18.22	19.88	18.22	18.51	18.51	-3.04%	2,840
Jun 22, 2026	18.82	19.22	18.03	19.09	19.09	-0.57%	1,608
Jun 19, 2026	17.75	19.84	17.75	19.20	19.20	2.40%	3,525
Jun 18, 2026	18.44	18.86	18.12	18.75	18.75	1.68%	823
Jun 17, 2026	18.44	18.44	18.21	18.44	18.44	1.32%	172
Jun 16, 2026	18.49	18.60	18.10	18.20	18.20	1.05%	504
Jun 15, 2026	19.00	19.00	18.00	18.01	18.01	-0.94%	3,597
Jun 12, 2026	18.03	18.99	18.03	18.18	18.18	1.00%	1,333
Jun 11, 2026	17.03	19.09	17.03	18.00	18.00	-6.35%	9,504
Jun 10, 2026	19.19	19.94	19.19	19.22	19.22	-1.23%	1,095
Jun 9, 2026	20.40	21.90	19.00	19.46	19.46	-3.52%	19,003
Jun 8, 2026	19.75	21.45	19.75	20.17	20.17	-1.56%	672
Jun 5, 2026	20.25	20.50	19.75	20.49	20.49	3.22%	58
Jun 4, 2026	20.50	20.50	19.71	19.85	19.85	-2.26%	531
Jun 3, 2026	20.00	20.49	20.00	20.31	20.31	-1.41%	1,461
Jun 2, 2026	23.00	23.00	20.00	20.60	20.60	-0.53%	1,261
Jun 1, 2026	20.83	22.00	20.25	20.71	20.71	-0.24%	2,249
May 29, 2026	21.10	22.70	20.50	20.76	20.76	-3.44%	3,201
May 27, 2026	20.01	22.00	20.01	21.50	21.50	-2.23%	7,390
May 26, 2026	21.20	22.80	20.73	21.99	21.99	3.29%	3,142
May 25, 2026	19.35	22.00	19.35	21.29	21.29	-0.42%	4,101
May 22, 2026	20.60	21.38	20.60	21.38	21.38	3.79%	62
May 21, 2026	20.51	20.60	19.99	20.60	20.60	-3.96%	313