Ravi Kumar Distilleries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	20.87	21.49	20.45	21.45	21.45	2.78%	373
May 18, 2026	20.36	21.83	20.36	20.87	20.87	-0.86%	181
May 15, 2026	21.15	21.57	20.99	21.05	21.05	2.78%	120
May 14, 2026	21.00	21.98	20.00	20.48	20.48	-3.62%	486
May 13, 2026	21.51	21.51	20.77	21.25	21.25	3.01%	457
May 12, 2026	20.03	22.47	20.03	20.63	20.63	-6.06%	4,095
May 11, 2026	21.50	22.20	20.96	21.96	21.96	-1.17%	1,276
May 8, 2026	19.71	22.36	19.71	22.22	22.22	1.55%	93
May 7, 2026	22.89	22.89	21.88	21.88	21.88	-0.55%	4,822
May 6, 2026	23.99	23.99	21.83	22.00	22.00	3.33%	3,614
May 5, 2026	21.95	21.95	21.21	21.29	21.29	-1.07%	680
May 4, 2026	20.00	22.13	20.00	21.52	21.52	-2.18%	480
Apr 30, 2026	22.39	22.70	21.50	22.00	22.00	0.23%	1,812
Apr 29, 2026	21.93	22.38	21.93	21.95	21.95	-0.45%	44
Apr 28, 2026	21.66	23.40	21.66	22.05	22.05	-0.23%	4,441
Apr 27, 2026	20.15	22.28	20.15	22.10	22.10	4.99%	3,494
Apr 24, 2026	19.52	21.45	19.52	21.05	21.05	-1.41%	1,142
Apr 23, 2026	22.60	22.60	20.97	21.35	21.35	-0.61%	2,639
Apr 22, 2026	21.85	21.85	20.60	21.48	21.48	-1.92%	732
Apr 21, 2026	21.93	22.00	21.05	21.90	21.90	2.34%	628
Apr 20, 2026	20.00	22.88	20.00	21.40	21.40	3.93%	4,589
Apr 17, 2026	19.30	21.62	19.30	20.59	20.59	-2.88%	3,307
Apr 16, 2026	21.85	22.00	20.00	21.20	21.20	-0.89%	6,600
Apr 15, 2026	20.08	23.20	20.08	21.39	21.39	-0.51%	7,204
Apr 13, 2026	21.99	21.99	20.82	21.50	21.50	1.37%	2,470
Apr 10, 2026	20.50	21.62	20.50	21.21	21.21	2.76%	2,427
Apr 9, 2026	20.58	21.00	20.20	20.64	20.64	-1.71%	2,694
Apr 8, 2026	19.70	21.79	18.89	21.00	21.00	11.17%	45,760
Apr 7, 2026	19.40	19.88	18.24	18.89	18.89	-3.03%	5,787
Apr 6, 2026	19.85	19.85	18.93	19.48	19.48	3.01%	880
Apr 2, 2026	19.00	19.67	18.01	18.91	18.91	-2.68%	921
Apr 1, 2026	18.44	19.89	18.44	19.43	19.43	7.47%	1,864
Mar 30, 2026	18.66	18.91	18.00	18.08	18.08	-1.15%	1,980
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