Skip to main content
logo
R R Kabel Limited (BOM:543981)
India flag India · Delayed Price · Currency is INR
2,919.50
+25.95 (0.90%)
At close: Aug 21, 2026

BOM:543981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20262,836.752,842.102,766.002,784.402,784.40-1.86%34,440
Aug 13, 20262,795.702,848.002,780.002,837.202,837.201.76%10,316
Aug 12, 20262,840.052,843.402,775.002,788.102,788.10-0.87%16,687
Aug 11, 20262,778.652,846.552,740.802,812.602,812.602.12%19,224
Aug 10, 20262,764.202,794.802,726.902,754.102,754.10-0.10%13,418
Aug 7, 20262,764.302,794.002,734.252,756.902,756.90-0.27%18,560
Aug 6, 20262,799.952,809.452,745.002,764.302,764.30-1.01%22,099
Aug 5, 20262,659.452,818.002,645.002,792.402,792.405.75%77,160
Aug 4, 20262,649.652,663.652,599.502,640.452,640.450.40%41,111
Aug 3, 20262,616.402,657.602,609.652,630.052,630.051.04%27,005
Jul 31, 20262,599.952,660.252,593.002,602.902,602.901.30%58,844
Jul 30, 20262,552.452,620.602,541.002,569.552,569.550.07%51,157
Jul 29, 20262,608.052,622.002,533.452,567.652,567.65-0.40%169,796
Jul 28, 20262,750.002,750.002,518.752,577.852,577.852.20%237,412
Jul 27, 20262,503.752,584.952,453.002,522.252,522.251.01%91,129
Jul 24, 20262,377.452,508.002,337.502,497.002,497.005.03%42,481
Jul 23, 20262,430.302,465.002,360.002,377.402,377.40-2.26%25,252
Jul 22, 20262,392.202,460.002,377.102,432.452,432.453.66%82,703
Jul 21, 20262,349.752,354.352,296.352,346.502,346.500.72%12,189
Jul 20, 20262,290.002,340.002,244.102,329.802,329.801.60%17,912
Jul 17, 20262,415.002,416.302,272.002,293.102,293.10-4.68%38,137
Jul 16, 20262,295.452,416.002,295.452,405.702,405.705.00%39,009
Jul 15, 20262,360.002,381.002,284.402,291.102,291.10-2.32%49,770
Jul 14, 20262,393.952,393.952,319.052,345.602,345.60-1.10%18,919
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