Skip to main content
logo
R R Kabel Limited (BOM:543981)
India flag India · Delayed Price · Currency is INR
2,205.95
+11.60 (0.53%)
At close: Oct 28, 2026

BOM:543981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,164.252,226.902,159.302,205.952,205.950.53%7,230
Oct 27, 20262,235.802,241.052,170.052,194.352,194.350.66%38,189
Oct 26, 20262,127.602,196.002,106.552,180.052,180.051.94%27,429
Oct 23, 20262,255.552,261.002,126.102,138.652,138.65-5.58%33,167
Oct 22, 20262,320.002,320.002,215.852,264.952,264.95-2.68%39,532
Oct 21, 20262,355.952,363.002,281.002,327.252,327.25-2.50%30,405
Oct 19, 20262,377.402,398.002,324.752,386.852,386.85-0.24%43,442
Oct 16, 20262,643.802,643.802,365.002,392.552,392.55-8.10%135,858
Oct 15, 20262,653.552,654.902,555.002,603.552,603.55-2.18%191,242
Oct 14, 20262,613.752,715.002,613.752,661.702,661.701.72%20,431
Oct 13, 20262,715.002,722.652,588.952,616.802,616.80-3.89%28,030
Oct 12, 20262,700.402,767.752,700.402,722.652,722.650.64%6,868
Oct 9, 20262,697.152,730.002,659.902,705.302,705.300.46%10,333
Oct 8, 20262,701.302,747.952,668.802,693.002,693.00-1.09%22,089
Oct 7, 20262,787.852,790.002,685.002,722.802,722.80-2.33%17,453
Oct 6, 20262,697.952,808.252,646.802,787.752,787.755.33%34,296
Oct 5, 20262,520.202,654.502,520.202,646.802,646.805.16%23,413
Oct 1, 20262,521.152,570.802,463.152,517.002,517.00-0.16%30,602
Sep 30, 20262,521.752,535.002,477.002,521.152,521.15-0.16%17,437
Sep 29, 20262,460.702,540.002,441.852,525.302,525.302.63%21,321
Sep 28, 20262,534.952,534.952,450.002,460.702,460.70-2.62%7,589
Sep 25, 20262,545.002,569.952,484.052,527.002,527.00-0.20%18,745
Sep 24, 20262,465.852,545.002,457.502,532.152,532.152.26%16,290
Sep 23, 20262,481.352,516.252,462.902,476.202,476.200.20%11,185
Sep 22, 20262,413.652,490.002,413.652,471.202,471.202.38%21,453
Sep 21, 20262,444.852,454.252,403.452,413.652,413.65-1.50%7,499
Sep 18, 20262,392.302,458.252,390.052,450.502,450.502.53%13,575
Sep 17, 20262,398.052,440.002,381.002,390.052,390.05-0.33%16,167
Sep 16, 20262,390.302,453.652,340.502,397.902,397.900.77%22,874
Sep 15, 20262,415.452,428.152,370.002,379.502,379.50-1.86%28,570
Sep 11, 20262,449.052,449.052,367.652,424.552,424.55-0.50%25,107
Sep 10, 20262,420.052,477.152,419.002,436.702,436.700.69%28,641
Sep 9, 20262,461.902,463.102,410.002,419.952,419.95-1.16%25,568
Sep 8, 20262,380.802,467.202,380.802,448.252,448.252.53%56,544
Sep 7, 20262,410.702,483.502,353.652,387.902,387.90-2.58%46,227
Sep 4, 20262,526.302,608.102,375.252,451.102,451.10-6.40%236,092
Sep 3, 20262,656.752,684.902,595.202,618.802,618.80-0.48%47,727
Sep 2, 20262,850.502,860.702,616.502,631.352,631.35-8.24%45,958
Sep 1, 20262,920.152,979.402,833.902,867.752,867.75-2.14%30,168
Aug 31, 20262,930.602,956.702,878.702,930.552,930.550.88%12,230
Aug 28, 20262,832.652,924.702,832.652,904.952,904.952.56%41,768
Aug 27, 20262,836.602,916.202,788.902,832.502,832.500.79%37,339
Aug 26, 20262,805.002,844.002,800.552,810.352,810.350.20%8,990
Aug 25, 20262,875.002,887.852,792.002,804.652,804.65-2.14%15,070
Aug 24, 20262,920.002,980.002,861.002,866.102,866.10-1.83%28,280
Aug 21, 20262,894.202,930.202,850.652,919.502,919.500.90%9,125
Aug 20, 20262,924.902,924.902,861.152,893.552,893.55-0.12%13,337
Aug 19, 20262,776.502,919.002,776.252,897.152,897.153.96%54,796
Aug 18, 20262,752.752,868.702,752.602,786.802,786.801.31%43,030
Aug 17, 20262,783.502,792.702,710.102,750.702,750.70-1.21%11,849