R R Kabel Limited (BOM:543981)
India · Delayed Price · Currency is INR 1,438.80
-35.05 (-2.38%)
At close: Dec 29, 2025
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,439.85 | 1,460.00 | 1,429.80 | 1,455.90 | 1,455.90 | 1.60% | 3,501 |
| Dec 30, 2025 | 1,435.05 | 1,475.95 | 1,429.05 | 1,432.95 | 1,432.95 | -0.41% | 11,004 |
| Dec 29, 2025 | 1,470.00 | 1,479.00 | 1,435.00 | 1,438.80 | 1,438.80 | -2.38% | 15,195 |
| Dec 26, 2025 | 1,497.90 | 1,516.45 | 1,469.75 | 1,473.85 | 1,473.85 | -1.57% | 5,695 |
| Dec 24, 2025 | 1,530.20 | 1,559.35 | 1,490.10 | 1,497.35 | 1,497.35 | -1.88% | 7,028 |
| Dec 23, 2025 | 1,551.05 | 1,551.05 | 1,515.00 | 1,526.10 | 1,526.10 | -0.44% | 18,556 |
| Dec 22, 2025 | 1,500.05 | 1,563.10 | 1,500.00 | 1,532.90 | 1,532.90 | 3.02% | 48,119 |
| Dec 19, 2025 | 1,430.30 | 1,508.00 | 1,429.40 | 1,487.90 | 1,487.90 | 4.03% | 31,259 |
| Dec 18, 2025 | 1,402.75 | 1,434.00 | 1,401.00 | 1,430.30 | 1,430.30 | 0.11% | 2,682 |
| Dec 17, 2025 | 1,439.25 | 1,439.25 | 1,414.45 | 1,428.75 | 1,428.75 | -0.73% | 4,476 |
| Dec 16, 2025 | 1,469.45 | 1,469.45 | 1,434.10 | 1,439.30 | 1,439.30 | -1.17% | 3,079 |
| Dec 15, 2025 | 1,410.55 | 1,464.80 | 1,410.55 | 1,456.35 | 1,456.35 | 2.37% | 9,543 |
| Dec 12, 2025 | 1,409.10 | 1,452.00 | 1,409.05 | 1,422.65 | 1,422.65 | 0.97% | 18,159 |
| Dec 11, 2025 | 1,413.10 | 1,413.15 | 1,399.95 | 1,409.05 | 1,409.05 | -0.21% | 2,748 |
| Dec 10, 2025 | 1,387.70 | 1,428.35 | 1,387.70 | 1,412.00 | 1,412.00 | 1.75% | 20,254 |
| Dec 9, 2025 | 1,358.35 | 1,395.20 | 1,343.05 | 1,387.65 | 1,387.65 | 2.10% | 6,562 |
| Dec 8, 2025 | 1,346.05 | 1,375.55 | 1,346.05 | 1,359.10 | 1,359.10 | -0.59% | 6,493 |
| Dec 5, 2025 | 1,396.20 | 1,405.00 | 1,347.35 | 1,367.10 | 1,367.10 | -2.04% | 10,284 |
| Dec 4, 2025 | 1,390.35 | 1,399.55 | 1,385.40 | 1,395.55 | 1,395.55 | 0.42% | 2,784 |
| Dec 3, 2025 | 1,380.70 | 1,430.80 | 1,380.70 | 1,389.65 | 1,389.65 | -1.11% | 15,976 |
| Dec 2, 2025 | 1,390.25 | 1,410.00 | 1,387.00 | 1,405.30 | 1,405.30 | 0.35% | 3,769 |
| Dec 1, 2025 | 1,402.40 | 1,409.35 | 1,381.90 | 1,400.40 | 1,400.40 | -0.14% | 4,705 |
| Nov 28, 2025 | 1,389.95 | 1,441.00 | 1,385.00 | 1,402.40 | 1,402.40 | 1.23% | 9,907 |
| Nov 27, 2025 | 1,389.45 | 1,400.00 | 1,378.10 | 1,385.35 | 1,385.35 | -0.23% | 2,006 |
| Nov 26, 2025 | 1,359.75 | 1,425.00 | 1,354.20 | 1,388.55 | 1,388.55 | 2.10% | 26,707 |
| Nov 25, 2025 | 1,343.90 | 1,367.05 | 1,335.70 | 1,359.95 | 1,359.95 | 1.00% | 2,274 |
| Nov 24, 2025 | 1,343.35 | 1,352.00 | 1,317.20 | 1,346.55 | 1,346.55 | 0.07% | 6,624 |
| Nov 21, 2025 | 1,385.80 | 1,385.80 | 1,340.05 | 1,345.60 | 1,345.60 | -1.54% | 4,788 |
| Nov 20, 2025 | 1,379.80 | 1,385.00 | 1,348.05 | 1,366.70 | 1,366.70 | 0.31% | 9,078 |
| Nov 19, 2025 | 1,343.05 | 1,365.00 | 1,333.35 | 1,362.45 | 1,362.45 | 1.02% | 12,826 |
| Nov 18, 2025 | 1,403.45 | 1,403.45 | 1,346.00 | 1,348.65 | 1,348.65 | -2.64% | 10,203 |
| Nov 17, 2025 | 1,373.65 | 1,399.05 | 1,373.65 | 1,385.20 | 1,385.20 | 0.89% | 4,537 |
| Nov 14, 2025 | 1,382.75 | 1,401.95 | 1,365.00 | 1,372.95 | 1,372.95 | 0.06% | 7,545 |
| Nov 13, 2025 | 1,409.10 | 1,409.10 | 1,364.10 | 1,372.10 | 1,372.10 | -1.81% | 9,457 |
| Nov 12, 2025 | 1,364.25 | 1,405.00 | 1,364.25 | 1,397.35 | 1,397.35 | 3.04% | 10,828 |
| Nov 11, 2025 | 1,350.70 | 1,360.00 | 1,342.40 | 1,356.10 | 1,356.10 | 0.81% | 6,191 |
| Nov 10, 2025 | 1,361.75 | 1,380.00 | 1,341.60 | 1,345.25 | 1,345.25 | -2.38% | 13,647 |
| Nov 7, 2025 | 1,387.60 | 1,388.70 | 1,353.75 | 1,378.05 | 1,378.05 | -1.48% | 19,007 |
| Nov 6, 2025 | 1,423.85 | 1,426.45 | 1,387.55 | 1,398.75 | 1,394.75 | -1.68% | 26,890 |
| Nov 4, 2025 | 1,390.90 | 1,460.00 | 1,390.05 | 1,422.60 | 1,418.53 | 2.30% | 31,064 |
| Nov 3, 2025 | 1,461.15 | 1,523.15 | 1,377.65 | 1,390.65 | 1,386.67 | -1.42% | 132,882 |
| Oct 31, 2025 | 1,413.45 | 1,428.50 | 1,395.45 | 1,410.75 | 1,406.72 | 0.06% | 14,113 |
| Oct 30, 2025 | 1,408.95 | 1,439.10 | 1,400.05 | 1,409.90 | 1,405.87 | -1.02% | 10,749 |
| Oct 29, 2025 | 1,395.05 | 1,430.50 | 1,384.70 | 1,424.50 | 1,420.43 | 1.46% | 36,716 |
| Oct 28, 2025 | 1,325.70 | 1,418.00 | 1,317.20 | 1,404.05 | 1,400.03 | 5.69% | 51,097 |
| Oct 27, 2025 | 1,252.00 | 1,345.00 | 1,252.00 | 1,328.50 | 1,324.70 | 6.69% | 123,299 |
| Oct 24, 2025 | 1,252.05 | 1,256.90 | 1,242.10 | 1,245.15 | 1,241.59 | -0.75% | 2,603 |
| Oct 23, 2025 | 1,262.80 | 1,276.05 | 1,251.40 | 1,254.60 | 1,251.01 | -0.61% | 985 |
| Oct 21, 2025 | 1,230.05 | 1,275.00 | 1,230.05 | 1,262.30 | 1,258.69 | 0.69% | 4,441 |
| Oct 20, 2025 | 1,254.35 | 1,281.35 | 1,240.00 | 1,253.60 | 1,250.02 | -0.87% | 5,142 |