R R Kabel Limited (BOM:543981)
India · Delayed Price · Currency is INR 1,367.10
-28.45 (-2.04%)
At close: Dec 5, 2025
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,279.50 | 1,281.40 | 1,254.65 | 1,264.60 | 1,260.98 | -0.91% | 3,442 |
| Oct 16, 2025 | 1,272.05 | 1,280.00 | 1,255.00 | 1,276.20 | 1,272.55 | 1.28% | 7,055 |
| Oct 15, 2025 | 1,258.00 | 1,263.10 | 1,248.15 | 1,260.10 | 1,256.50 | 0.38% | 3,093 |
| Oct 14, 2025 | 1,261.00 | 1,264.85 | 1,248.95 | 1,255.35 | 1,251.76 | -0.58% | 3,212 |
| Oct 13, 2025 | 1,268.55 | 1,280.90 | 1,255.00 | 1,262.65 | 1,259.04 | -0.86% | 7,666 |
| Oct 10, 2025 | 1,294.95 | 1,294.95 | 1,260.00 | 1,273.55 | 1,269.91 | 1.50% | 9,240 |
| Oct 9, 2025 | 1,253.00 | 1,259.60 | 1,240.75 | 1,254.75 | 1,251.16 | -0.18% | 1,929 |
| Oct 8, 2025 | 1,268.70 | 1,271.75 | 1,254.05 | 1,257.05 | 1,253.46 | -0.89% | 5,061 |
| Oct 7, 2025 | 1,286.95 | 1,286.95 | 1,256.90 | 1,268.40 | 1,264.77 | 0.09% | 342,653 |
| Oct 6, 2025 | 1,251.20 | 1,275.00 | 1,249.70 | 1,267.30 | 1,263.68 | 1.07% | 8,251 |
| Oct 3, 2025 | 1,290.00 | 1,290.00 | 1,247.45 | 1,253.90 | 1,250.31 | -1.14% | 2,353 |
| Oct 1, 2025 | 1,251.00 | 1,273.75 | 1,233.00 | 1,268.30 | 1,264.67 | 0.55% | 36,545 |
| Sep 30, 2025 | 1,230.00 | 1,266.35 | 1,227.70 | 1,261.40 | 1,257.79 | 2.15% | 7,638 |
| Sep 29, 2025 | 1,229.95 | 1,245.70 | 1,180.50 | 1,234.85 | 1,231.32 | 1.59% | 17,986 |
| Sep 26, 2025 | 1,251.00 | 1,254.65 | 1,207.95 | 1,215.50 | 1,212.02 | -3.78% | 8,396 |
| Sep 25, 2025 | 1,267.95 | 1,274.90 | 1,240.10 | 1,263.25 | 1,259.64 | 0.15% | 12,229 |
| Sep 24, 2025 | 1,292.75 | 1,301.00 | 1,255.10 | 1,261.35 | 1,257.74 | -2.47% | 12,182 |