Skip to main content
logo
R R Kabel Limited (BOM:543981)
India flag India · Delayed Price · Currency is INR
2,055.95
+107.05 (5.49%)
At close: May 29, 2026

BOM:543981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,974.402,117.001,965.002,055.952,055.955.49%59,039
May 27, 20261,983.052,037.701,932.501,948.901,948.90-1.42%36,582
May 26, 20261,999.002,023.051,970.051,976.951,976.95-0.65%44,782
May 25, 20261,994.302,009.201,956.001,989.851,989.852.31%26,557
May 22, 20261,950.001,956.501,919.051,944.901,944.900.14%6,835
May 21, 20262,016.452,016.451,928.051,942.201,942.20-1.01%29,239
May 20, 20261,917.801,974.951,901.201,962.051,962.052.31%10,899
May 19, 20261,959.751,964.101,906.101,917.801,917.80-1.53%9,846
May 18, 20261,904.601,975.501,897.501,947.501,947.50-0.37%54,779
May 15, 20262,059.802,059.801,942.001,954.651,954.65-4.01%36,609
May 14, 20261,982.102,048.001,920.052,036.402,036.404.08%62,510
May 13, 20261,966.451,983.501,926.101,956.551,956.550.95%24,565
May 12, 20261,919.151,994.001,910.751,938.101,938.100.77%76,385
May 11, 20261,911.601,980.001,885.751,923.351,923.35-1.01%59,685
May 8, 20261,932.201,981.801,909.201,942.951,942.950.76%66,018
May 7, 20261,806.701,952.851,806.701,928.201,928.207.26%90,619
May 6, 20261,803.951,805.001,769.001,797.701,797.700.70%20,771
May 5, 20261,758.301,834.251,755.301,785.251,785.250.43%132,483
May 4, 20261,618.101,799.001,605.901,777.601,777.6013.22%254,131
Apr 30, 20261,625.201,644.701,529.301,570.001,570.00-4.12%72,870
Apr 29, 20261,611.501,650.701,590.701,637.401,637.401.68%70,529
Apr 28, 20261,526.501,620.001,508.001,610.351,610.356.80%60,303
Apr 27, 20261,440.351,515.001,440.351,507.851,507.854.49%34,595
Apr 24, 20261,422.451,447.801,400.701,443.101,443.100.79%12,673
Apr 23, 20261,426.051,445.001,407.151,431.751,431.75-2.14%17,763
Apr 22, 20261,468.051,486.701,445.651,463.051,463.050.40%5,531
Apr 21, 20261,475.001,488.251,453.901,457.151,457.15-0.88%16,839
Apr 20, 20261,493.051,513.951,459.351,470.051,470.05-0.37%13,615
Apr 17, 20261,461.801,519.051,453.701,475.451,475.451.50%24,363
Apr 16, 20261,424.951,462.501,384.001,453.701,453.704.44%13,223
Apr 15, 20261,380.201,404.951,378.601,391.951,391.951.68%15,923
Apr 13, 20261,366.701,395.251,349.001,368.901,368.90-2.04%16,385
Apr 10, 20261,398.151,425.001,390.001,397.351,397.350.78%9,899
Apr 9, 20261,404.851,426.001,374.301,386.501,386.50-0.88%4,930
Apr 8, 20261,350.051,407.751,331.751,398.751,398.755.80%16,854
Apr 7, 20261,316.001,335.001,314.001,322.101,322.10-0.88%4,006
Apr 6, 20261,363.251,363.251,299.651,333.801,333.800.08%2,686
Apr 2, 20261,323.251,336.451,281.551,332.751,332.750.06%3,745
Apr 1, 20261,311.051,349.301,311.051,331.901,331.902.71%13,458
Mar 30, 20261,324.751,324.751,284.801,296.801,296.80-1.32%6,898
Mar 27, 20261,343.551,346.951,302.501,314.101,314.10-2.41%11,025
Mar 25, 20261,373.851,384.401,343.801,346.551,346.55-0.17%7,658
Mar 24, 20261,346.601,358.451,311.601,348.851,348.852.51%5,129
Mar 23, 20261,375.451,378.351,309.801,315.851,315.85-5.28%9,467
Mar 20, 20261,398.101,415.151,375.001,389.201,389.20-0.58%6,076
Mar 19, 20261,420.101,423.801,391.001,397.301,397.30-2.68%4,438
Mar 18, 20261,404.951,445.601,390.001,435.851,435.853.15%6,212
Mar 17, 20261,370.001,397.051,366.451,392.001,392.001.60%6,990
Mar 16, 20261,332.451,376.951,315.001,370.101,370.101.84%20,829
Mar 13, 20261,412.751,422.201,337.501,345.301,345.30-6.06%7,891