Skip to main content
logo
R R Kabel Limited (BOM:543981)
India flag India · Delayed Price · Currency is INR
2,295.75
+86.10 (3.90%)
At close: Jun 18, 2026

BOM:543981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 20261,611.501,650.701,590.701,637.401,633.281.68%70,529
Apr 28, 20261,526.501,620.001,508.001,610.351,606.306.80%60,303
Apr 27, 20261,440.351,515.001,440.351,507.851,504.064.49%34,595
Apr 24, 20261,422.451,447.801,400.701,443.101,439.470.79%12,673
Apr 23, 20261,426.051,445.001,407.151,431.751,428.15-2.14%17,763
Apr 22, 20261,468.051,486.701,445.651,463.051,459.370.40%5,531
Apr 21, 20261,475.001,488.251,453.901,457.151,453.49-0.88%16,839
Apr 20, 20261,493.051,513.951,459.351,470.051,466.35-0.37%13,615
Apr 17, 20261,461.801,519.051,453.701,475.451,471.741.50%24,363
Apr 16, 20261,424.951,462.501,384.001,453.701,450.044.44%13,223
Apr 15, 20261,380.201,404.951,378.601,391.951,388.451.68%15,923
Apr 13, 20261,366.701,395.251,349.001,368.901,365.46-2.04%16,385
Apr 10, 20261,398.151,425.001,390.001,397.351,393.840.78%9,899
Apr 9, 20261,404.851,426.001,374.301,386.501,383.01-0.88%4,930
Apr 8, 20261,350.051,407.751,331.751,398.751,395.235.80%16,854