R R Kabel Limited (BOM:543981)
India · Delayed Price · Currency is INR 1,314.10
-32.45 (-2.41%)
At close: Mar 27, 2026
BOM:543981 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,343.55 | 1,346.95 | 1,302.50 | 1,314.10 | 1,314.10 | -2.41% | 11,025 |
| Mar 25, 2026 | 1,373.85 | 1,384.40 | 1,343.80 | 1,346.55 | 1,346.55 | -0.17% | 7,658 |
| Mar 24, 2026 | 1,346.60 | 1,358.45 | 1,311.60 | 1,348.85 | 1,348.85 | 2.51% | 5,129 |
| Mar 23, 2026 | 1,375.45 | 1,378.35 | 1,309.80 | 1,315.85 | 1,315.85 | -5.28% | 9,467 |
| Mar 20, 2026 | 1,398.10 | 1,415.15 | 1,375.00 | 1,389.20 | 1,389.20 | -0.58% | 6,076 |
| Mar 19, 2026 | 1,420.10 | 1,423.80 | 1,391.00 | 1,397.30 | 1,397.30 | -2.68% | 4,438 |
| Mar 18, 2026 | 1,404.95 | 1,445.60 | 1,390.00 | 1,435.85 | 1,435.85 | 3.15% | 6,212 |
| Mar 17, 2026 | 1,370.00 | 1,397.05 | 1,366.45 | 1,392.00 | 1,392.00 | 1.60% | 6,990 |
| Mar 16, 2026 | 1,332.45 | 1,376.95 | 1,315.00 | 1,370.10 | 1,370.10 | 1.84% | 20,829 |
| Mar 13, 2026 | 1,412.75 | 1,422.20 | 1,337.50 | 1,345.30 | 1,345.30 | -6.06% | 7,891 |
| Mar 12, 2026 | 1,415.00 | 1,445.55 | 1,387.00 | 1,432.15 | 1,432.15 | 0.55% | 7,789 |
| Mar 11, 2026 | 1,456.40 | 1,464.60 | 1,416.90 | 1,424.25 | 1,424.25 | -2.19% | 17,787 |
| Mar 10, 2026 | 1,504.65 | 1,531.95 | 1,447.15 | 1,456.20 | 1,456.20 | -2.31% | 11,015 |
| Mar 9, 2026 | 1,500.00 | 1,510.00 | 1,470.00 | 1,490.65 | 1,490.65 | -2.41% | 13,000 |
| Mar 6, 2026 | 1,496.05 | 1,554.00 | 1,496.00 | 1,527.50 | 1,527.50 | 1.89% | 13,977 |
| Mar 5, 2026 | 1,509.80 | 1,509.80 | 1,431.25 | 1,499.10 | 1,499.10 | 0.86% | 14,479 |
| Mar 4, 2026 | 1,505.65 | 1,528.00 | 1,465.00 | 1,486.25 | 1,486.25 | -3.04% | 29,643 |
| Mar 2, 2026 | 1,450.90 | 1,572.20 | 1,450.90 | 1,532.80 | 1,532.80 | -1.88% | 15,481 |
| Feb 27, 2026 | 1,526.40 | 1,578.00 | 1,523.40 | 1,562.10 | 1,562.10 | 2.77% | 66,226 |
| Feb 26, 2026 | 1,519.00 | 1,555.15 | 1,502.00 | 1,519.95 | 1,519.95 | 0.87% | 14,846 |
| Feb 25, 2026 | 1,517.00 | 1,540.00 | 1,493.40 | 1,506.80 | 1,506.80 | 0.26% | 25,972 |
| Feb 24, 2026 | 1,433.25 | 1,512.25 | 1,433.25 | 1,502.85 | 1,502.85 | 3.67% | 36,909 |
| Feb 23, 2026 | 1,443.10 | 1,476.00 | 1,430.00 | 1,449.70 | 1,449.70 | 0.47% | 16,618 |
| Feb 20, 2026 | 1,400.95 | 1,453.00 | 1,393.90 | 1,442.85 | 1,442.85 | 1.72% | 6,088 |
| Feb 19, 2026 | 1,420.95 | 1,457.65 | 1,401.40 | 1,418.45 | 1,418.45 | -0.18% | 11,113 |
| Feb 18, 2026 | 1,439.85 | 1,449.60 | 1,412.85 | 1,420.95 | 1,420.95 | 0.05% | 3,763 |
| Feb 17, 2026 | 1,400.00 | 1,427.30 | 1,397.40 | 1,420.30 | 1,420.30 | 0.72% | 3,904 |
| Feb 16, 2026 | 1,407.45 | 1,420.40 | 1,399.15 | 1,410.20 | 1,410.20 | 0.38% | 4,630 |
| Feb 13, 2026 | 1,412.15 | 1,423.75 | 1,393.50 | 1,404.80 | 1,404.80 | -1.70% | 8,061 |
| Feb 12, 2026 | 1,449.35 | 1,449.35 | 1,420.30 | 1,429.10 | 1,429.10 | -0.45% | 2,144 |
| Feb 11, 2026 | 1,417.30 | 1,461.95 | 1,415.00 | 1,435.60 | 1,435.60 | 1.38% | 7,074 |
| Feb 10, 2026 | 1,474.35 | 1,487.85 | 1,412.15 | 1,416.10 | 1,416.10 | -3.65% | 11,299 |
| Feb 9, 2026 | 1,460.15 | 1,497.40 | 1,454.20 | 1,469.70 | 1,469.70 | 0.33% | 7,556 |
| Feb 6, 2026 | 1,474.65 | 1,474.65 | 1,448.65 | 1,464.80 | 1,464.80 | -0.80% | 9,893 |
| Feb 5, 2026 | 1,452.95 | 1,492.00 | 1,452.95 | 1,476.55 | 1,476.55 | 1.33% | 5,333 |
| Feb 4, 2026 | 1,424.45 | 1,497.95 | 1,415.20 | 1,457.20 | 1,457.20 | 2.29% | 26,945 |
| Feb 3, 2026 | 1,423.95 | 1,469.00 | 1,414.95 | 1,424.55 | 1,424.55 | 4.83% | 25,401 |
| Feb 2, 2026 | 1,372.25 | 1,386.70 | 1,314.60 | 1,358.95 | 1,358.95 | -0.73% | 14,748 |
| Feb 1, 2026 | 1,407.75 | 1,460.00 | 1,357.10 | 1,369.00 | 1,369.00 | -0.31% | 14,372 |
| Jan 30, 2026 | 1,305.15 | 1,380.00 | 1,293.30 | 1,373.30 | 1,373.30 | 4.14% | 10,185 |
| Jan 29, 2026 | 1,342.20 | 1,351.40 | 1,311.70 | 1,318.75 | 1,318.75 | -2.35% | 7,650 |
| Jan 28, 2026 | 1,334.00 | 1,380.00 | 1,332.00 | 1,350.55 | 1,350.55 | 1.25% | 7,402 |
| Jan 27, 2026 | 1,342.00 | 1,368.35 | 1,303.30 | 1,333.90 | 1,333.90 | -1.27% | 7,112 |
| Jan 23, 2026 | 1,424.45 | 1,424.45 | 1,345.00 | 1,351.10 | 1,351.10 | -5.16% | 3,341 |
| 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 |