Ravi Kumar Distilleries Limited (BOM:533294)
India · Delayed Price · Currency is INR 17.83
-0.71 (-3.83%)
At close: Nov 9, 2026
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 18.00 | 18.00 | 17.82 | 17.83 | 17.83 | -3.83% | 302 |
| Nov 8, 2026 | 19.00 | 19.00 | 18.50 | 18.54 | 18.54 | 1.92% | 200 |
| Nov 6, 2026 | 19.00 | 19.00 | 17.14 | 18.19 | 18.19 | 1.06% | 1,380 |
| Nov 4, 2026 | 19.00 | 19.00 | 17.94 | 18.00 | 18.00 | - | 5,051 |
| Nov 3, 2026 | 18.00 | 18.62 | 17.60 | 18.00 | 18.00 | - | 1,622 |
| Nov 2, 2026 | 17.85 | 18.75 | 17.45 | 18.00 | 18.00 | 2.86% | 3,289 |
| Oct 30, 2026 | 17.51 | 18.44 | 17.48 | 17.50 | 17.50 | -1.91% | 523 |
| Oct 29, 2026 | 17.74 | 18.47 | 17.74 | 17.84 | 17.84 | -0.28% | 2,338 |
| Oct 28, 2026 | 19.00 | 19.00 | 16.51 | 17.89 | 17.89 | -2.77% | 328 |
| Oct 27, 2026 | 17.00 | 18.43 | 17.00 | 18.40 | 18.40 | 19.79% | 7,026 |
| Oct 22, 2026 | 17.00 | 17.00 | 15.11 | 15.36 | 15.36 | -4.24% | 454 |
| Oct 21, 2026 | 15.82 | 17.90 | 15.41 | 16.04 | 16.04 | -0.62% | 34,185 |
| Oct 19, 2026 | 15.00 | 16.85 | 15.00 | 16.14 | 16.14 | -2.00% | 1,278 |
| Oct 16, 2026 | 16.99 | 16.99 | 15.30 | 16.47 | 16.47 | -10.49% | 1,938 |
| Oct 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.71% | 100 |
| Oct 14, 2026 | 16.54 | 16.54 | 15.50 | 15.50 | 15.50 | -1.90% | 916 |
| Oct 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | 100 |
| Oct 12, 2026 | 16.75 | 17.19 | 16.33 | 16.50 | 16.50 | -2.08% | 996 |
| Oct 9, 2026 | 16.75 | 17.10 | 16.03 | 16.85 | 16.85 | 2.49% | 1,307 |
| Oct 8, 2026 | 15.51 | 17.69 | 15.51 | 16.44 | 16.44 | -6.70% | 3,708 |
| Oct 7, 2026 | 16.90 | 17.80 | 16.80 | 17.62 | 17.62 | 0.11% | 1,657 |
| 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 |