R R Kabel Limited (BOM:543981)
India · Delayed Price · Currency is INR 1,261.20
+17.10 (1.37%)
At close: Sep 15, 2025
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,231.05 | 1,251.85 | 1,230.00 | 1,249.45 | 1,249.45 | 1.22% | 4,074 |
| Sep 17, 2025 | 1,241.45 | 1,261.65 | 1,230.00 | 1,234.40 | 1,234.40 | -1.09% | 6,968 |
| Sep 16, 2025 | 1,258.35 | 1,272.00 | 1,233.15 | 1,248.05 | 1,248.05 | -1.04% | 7,209 |
| Sep 15, 2025 | 1,256.55 | 1,270.00 | 1,240.85 | 1,261.20 | 1,261.20 | 1.37% | 2,189 |
| Sep 12, 2025 | 1,247.30 | 1,258.90 | 1,236.00 | 1,244.10 | 1,244.10 | 0.24% | 2,258 |
| Sep 11, 2025 | 1,221.00 | 1,245.00 | 1,214.90 | 1,241.10 | 1,241.10 | 1.74% | 3,561 |
| Sep 10, 2025 | 1,221.75 | 1,229.90 | 1,204.60 | 1,219.85 | 1,219.85 | -0.02% | 4,667 |
| Sep 9, 2025 | 1,221.05 | 1,227.00 | 1,207.90 | 1,220.15 | 1,220.15 | 0.93% | 1,931 |
| Sep 8, 2025 | 1,203.20 | 1,214.90 | 1,194.65 | 1,208.95 | 1,208.95 | 0.14% | 3,902 |
| Sep 5, 2025 | 1,257.00 | 1,257.00 | 1,201.10 | 1,207.25 | 1,207.25 | -1.00% | 2,235 |
| Sep 4, 2025 | 1,208.25 | 1,227.05 | 1,205.45 | 1,219.50 | 1,219.50 | 0.72% | 2,898 |
| Sep 3, 2025 | 1,184.05 | 1,214.55 | 1,184.00 | 1,210.80 | 1,210.80 | 1.61% | 1,368 |
| Sep 2, 2025 | 1,199.95 | 1,204.55 | 1,183.60 | 1,191.65 | 1,191.65 | -0.28% | 2,022 |
| Sep 1, 2025 | 1,176.15 | 1,198.70 | 1,169.65 | 1,194.95 | 1,194.95 | 2.27% | 4,794 |
| Aug 29, 2025 | 1,197.00 | 1,197.00 | 1,165.10 | 1,168.40 | 1,168.40 | -2.46% | 6,631 |
| Aug 28, 2025 | 1,173.35 | 1,204.55 | 1,173.35 | 1,197.90 | 1,197.90 | 0.38% | 3,075 |
| Aug 26, 2025 | 1,205.65 | 1,215.45 | 1,190.25 | 1,193.40 | 1,193.40 | -1.99% | 7,400 |
| Aug 25, 2025 | 1,216.30 | 1,227.45 | 1,214.45 | 1,217.60 | 1,217.60 | 0.16% | 2,567 |
| Aug 22, 2025 | 1,208.00 | 1,238.90 | 1,208.00 | 1,215.70 | 1,215.70 | 0.51% | 4,495 |
| Aug 21, 2025 | 1,221.05 | 1,233.75 | 1,205.95 | 1,209.50 | 1,209.50 | -0.71% | 4,880 |
| Aug 20, 2025 | 1,216.00 | 1,232.10 | 1,214.00 | 1,218.20 | 1,218.20 | -0.04% | 8,514 |
| Aug 19, 2025 | 1,211.50 | 1,223.55 | 1,209.50 | 1,218.70 | 1,218.70 | 0.14% | 6,059 |
| Aug 18, 2025 | 1,254.85 | 1,254.85 | 1,210.15 | 1,216.95 | 1,216.95 | 0.46% | 4,219 |
| Aug 14, 2025 | 1,216.75 | 1,227.00 | 1,200.25 | 1,211.35 | 1,211.35 | -0.85% | 5,447 |
| Aug 13, 2025 | 1,215.00 | 1,232.75 | 1,210.00 | 1,221.70 | 1,221.70 | 0.85% | 5,381 |
| Aug 12, 2025 | 1,221.20 | 1,235.45 | 1,205.00 | 1,211.35 | 1,211.35 | -1.32% | 4,342 |
| Aug 11, 2025 | 1,226.05 | 1,240.85 | 1,214.00 | 1,227.50 | 1,227.50 | -1.15% | 8,726 |
| Aug 8, 2025 | 1,275.05 | 1,281.00 | 1,231.10 | 1,241.80 | 1,241.80 | -2.98% | 9,050 |
| Aug 7, 2025 | 1,269.95 | 1,284.35 | 1,233.45 | 1,279.95 | 1,279.95 | 1.91% | 12,880 |
| Aug 6, 2025 | 1,261.00 | 1,264.85 | 1,231.05 | 1,255.95 | 1,255.95 | -0.81% | 5,585 |
| Aug 5, 2025 | 1,299.00 | 1,301.45 | 1,263.45 | 1,266.25 | 1,266.25 | -2.08% | 13,115 |
| Aug 4, 2025 | 1,336.15 | 1,341.90 | 1,285.00 | 1,293.15 | 1,293.15 | -3.15% | 22,455 |
| Aug 1, 2025 | 1,439.80 | 1,469.55 | 1,326.00 | 1,335.25 | 1,335.25 | -7.22% | 24,407 |
| Jul 31, 2025 | 1,413.80 | 1,452.50 | 1,364.05 | 1,439.15 | 1,439.15 | 1.78% | 18,685 |
| Jul 30, 2025 | 1,398.05 | 1,421.30 | 1,385.65 | 1,414.00 | 1,414.00 | 1.68% | 9,048 |
| Jul 29, 2025 | 1,342.20 | 1,395.00 | 1,342.20 | 1,390.70 | 1,390.70 | 1.61% | 8,160 |
| Jul 28, 2025 | 1,360.30 | 1,397.95 | 1,344.50 | 1,368.65 | 1,368.65 | -1.98% | 26,897 |
| Jul 25, 2025 | 1,444.85 | 1,446.00 | 1,371.20 | 1,396.35 | 1,396.35 | -3.36% | 13,079 |
| Jul 24, 2025 | 1,462.05 | 1,486.65 | 1,438.35 | 1,444.85 | 1,444.85 | -1.49% | 16,039 |
| Jul 23, 2025 | 1,407.05 | 1,472.75 | 1,407.05 | 1,466.65 | 1,466.65 | 2.66% | 8,685 |
| Jul 22, 2025 | 1,452.45 | 1,452.45 | 1,421.20 | 1,428.70 | 1,428.70 | -0.32% | 6,733 |
| Jul 21, 2025 | 1,474.75 | 1,474.75 | 1,427.35 | 1,433.25 | 1,433.25 | -2.55% | 8,399 |
| Jul 18, 2025 | 1,498.45 | 1,523.05 | 1,460.05 | 1,470.75 | 1,470.75 | 0.61% | 82,191 |
| Jul 17, 2025 | 1,380.05 | 1,489.00 | 1,380.05 | 1,461.90 | 1,461.90 | 4.98% | 83,214 |
| Jul 16, 2025 | 1,380.25 | 1,422.60 | 1,371.45 | 1,392.60 | 1,392.60 | 0.89% | 9,744 |
| Jul 15, 2025 | 1,372.15 | 1,388.00 | 1,368.95 | 1,380.25 | 1,380.25 | 0.81% | 3,644 |
| Jul 14, 2025 | 1,322.15 | 1,405.80 | 1,322.15 | 1,369.10 | 1,369.10 | 2.89% | 18,985 |
| Jul 11, 2025 | 1,341.55 | 1,350.60 | 1,325.80 | 1,330.65 | 1,327.15 | -0.93% | 2,061 |
| Jul 10, 2025 | 1,339.15 | 1,364.70 | 1,323.65 | 1,343.10 | 1,339.57 | 0.27% | 6,677 |
| Jul 9, 2025 | 1,342.45 | 1,350.00 | 1,312.00 | 1,339.45 | 1,335.93 | -0.22% | 8,339 |