Skip to main content
logo
R R Kabel Limited (BOM:543981)
India flag India · Delayed Price · Currency is INR
2,371.75
+146.75 (6.60%)
At close: Jul 13, 2026

BOM:543981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20262,195.552,389.002,172.102,371.752,371.756.60%26,808
Jul 10, 20262,224.352,248.352,215.002,225.002,225.000.87%115,963
Jul 9, 20262,170.152,255.452,170.152,205.902,205.901.09%15,272
Jul 8, 20262,181.952,254.202,161.002,182.052,182.05-0.40%35,422
Jul 7, 20262,297.152,307.552,182.352,190.852,190.85-4.65%47,478
Jul 6, 20262,368.652,368.652,280.052,297.752,297.75-1.85%40,729
Jul 3, 20262,400.152,428.952,332.652,341.152,341.15-2.18%30,862
Jul 2, 20262,386.552,406.002,334.552,393.252,393.250.41%31,412
Jul 1, 20262,407.352,435.002,371.002,383.552,383.55-0.53%28,355
Jun 30, 20262,523.852,523.852,320.002,396.252,396.25-4.21%70,975
Jun 29, 20262,492.552,547.902,455.802,501.652,501.650.43%33,378
Jun 25, 20262,461.502,519.052,401.502,490.952,490.952.28%34,579
Jun 24, 20262,366.602,448.702,350.002,435.402,435.402.90%84,266
Jun 23, 20262,378.802,427.502,351.602,366.652,366.650.51%57,508
Jun 22, 20262,349.502,373.102,325.002,354.552,354.551.47%29,142
Jun 19, 20262,278.002,329.352,261.002,320.352,320.351.07%118,736
Jun 18, 20262,244.902,365.002,236.002,295.752,295.753.90%60,909
Jun 17, 20262,210.002,284.752,193.552,209.652,209.650.44%27,508
Jun 16, 20262,206.602,275.902,176.152,200.002,200.000.85%38,662
Jun 15, 20262,215.952,225.502,175.552,186.902,181.400.84%18,444
Jun 12, 20262,136.952,216.752,136.952,168.652,163.202.02%14,947
Jun 11, 20262,176.802,176.802,065.002,125.702,120.35-1.84%26,118
Jun 10, 20262,166.652,210.702,125.202,165.602,160.15-0.53%38,676
Jun 9, 20262,147.952,204.452,130.202,177.152,171.671.07%16,361
Jun 8, 20262,182.702,215.602,113.502,154.152,148.73-3.02%27,259
Jun 5, 20262,236.352,239.002,182.652,221.252,215.66-0.01%33,542
Jun 4, 20262,173.352,235.852,115.852,221.402,215.812.95%88,525
Jun 3, 20262,027.652,170.002,022.802,157.802,152.376.42%101,418
Jun 2, 20262,021.002,033.501,968.002,027.702,022.60-14,279
Jun 1, 20262,116.902,129.502,011.052,027.702,022.60-1.37%29,188
May 29, 20261,974.402,117.001,965.002,055.952,050.785.49%59,039
May 27, 20261,983.052,037.701,932.501,948.901,944.00-1.42%36,582
May 26, 20261,999.002,023.051,970.051,976.951,971.98-0.65%44,782
May 25, 20261,994.302,009.201,956.001,989.851,984.852.31%26,557
May 22, 20261,950.001,956.501,919.051,944.901,940.010.14%6,835
May 21, 20262,016.452,016.451,928.051,942.201,937.32-1.01%29,239
May 20, 20261,917.801,974.951,901.201,962.051,957.122.31%10,899
May 19, 20261,959.751,964.101,906.101,917.801,912.98-1.53%9,846
May 18, 20261,904.601,975.501,897.501,947.501,942.60-0.37%54,779
May 15, 20262,059.802,059.801,942.001,954.651,949.73-4.01%36,609
May 14, 20261,982.102,048.001,920.052,036.402,031.284.08%62,510
May 13, 20261,966.451,983.501,926.101,956.551,951.630.95%24,565
May 12, 20261,919.151,994.001,910.751,938.101,933.230.77%76,385
May 11, 20261,911.601,980.001,885.751,923.351,918.51-1.01%59,685
May 8, 20261,932.201,981.801,909.201,942.951,938.060.76%66,018
May 7, 20261,806.701,952.851,806.701,928.201,923.357.26%90,619
May 6, 20261,803.951,805.001,769.001,797.701,793.180.70%20,771
May 5, 20261,758.301,834.251,755.301,785.251,780.760.43%132,483
May 4, 20261,618.101,799.001,605.901,777.601,773.1313.22%254,131
Apr 30, 20261,625.201,644.701,529.301,570.001,566.05-4.12%72,870