Ravi Kumar Distilleries Limited (BOM:533294)
India · Delayed Price · Currency is INR 19.20
+0.45 (2.40%)
At close: Jun 19, 2026
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |