R R Kabel Limited (BOM:543981)
India · Delayed Price · Currency is INR 1,413.30
+6.70 (0.48%)
At close: Jan 21, 2026
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,413.40 | 1,445.00 | 1,412.40 | 1,424.55 | 1,424.55 | 0.80% | 1,865 |
| Jan 21, 2026 | 1,390.00 | 1,420.30 | 1,374.35 | 1,413.30 | 1,413.30 | 0.48% | 11,052 |
| Jan 20, 2026 | 1,421.75 | 1,431.10 | 1,396.05 | 1,406.60 | 1,406.60 | -2.68% | 33,666 |
| Jan 19, 2026 | 1,474.20 | 1,474.20 | 1,413.55 | 1,445.30 | 1,445.30 | -1.98% | 9,487 |
| Jan 16, 2026 | 1,499.00 | 1,505.40 | 1,463.65 | 1,474.50 | 1,474.50 | -1.64% | 4,136 |
| Jan 14, 2026 | 1,482.35 | 1,505.35 | 1,482.35 | 1,499.10 | 1,499.10 | -0.20% | 1,711 |
| Jan 13, 2026 | 1,483.10 | 1,530.00 | 1,483.10 | 1,502.15 | 1,502.15 | 0.91% | 7,307 |
| Jan 12, 2026 | 1,505.45 | 1,505.45 | 1,458.50 | 1,488.55 | 1,488.55 | -1.31% | 7,249 |
| Jan 9, 2026 | 1,507.60 | 1,533.15 | 1,502.15 | 1,508.30 | 1,508.30 | -0.94% | 12,188 |
| Jan 8, 2026 | 1,536.50 | 1,558.05 | 1,505.50 | 1,522.55 | 1,522.55 | -0.99% | 6,029 |
| Jan 7, 2026 | 1,541.20 | 1,561.20 | 1,526.90 | 1,537.85 | 1,537.85 | 0.07% | 5,081 |
| Jan 6, 2026 | 1,549.40 | 1,557.95 | 1,512.05 | 1,536.80 | 1,536.80 | -0.03% | 17,978 |
| Jan 5, 2026 | 1,501.50 | 1,543.00 | 1,501.50 | 1,537.30 | 1,537.30 | 1.73% | 13,928 |
| Jan 2, 2026 | 1,475.40 | 1,520.30 | 1,475.40 | 1,511.15 | 1,511.15 | 2.92% | 8,509 |
| Jan 1, 2026 | 1,464.35 | 1,471.00 | 1,443.00 | 1,468.25 | 1,468.25 | 0.85% | 4,952 |
| 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 |