Rallis India Limited (NSE:RALLIS)
India · Delayed Price · Currency is INR 339.25
+2.75 (0.82%)
Sep 16, 2025, 3:30 PM IST
Rallis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 334.00 | 337.80 | 329.55 | 336.50 | 336.50 | 1.19% | 290,965 |
| Sep 12, 2025 | 336.80 | 338.90 | 330.60 | 332.55 | 332.55 | -0.73% | 229,745 |
| Sep 11, 2025 | 343.45 | 344.40 | 333.70 | 335.00 | 335.00 | -1.66% | 596,222 |
| Sep 10, 2025 | 349.15 | 349.15 | 337.45 | 340.65 | 340.65 | -1.80% | 444,892 |
| Sep 9, 2025 | 360.00 | 360.15 | 343.50 | 346.90 | 346.90 | -4.04% | 503,156 |
| Sep 8, 2025 | 359.90 | 367.50 | 355.00 | 361.50 | 361.50 | 1.20% | 387,373 |
| Sep 5, 2025 | 361.45 | 371.50 | 353.60 | 357.20 | 357.20 | -1.13% | 379,235 |
| Sep 4, 2025 | 368.00 | 371.90 | 359.10 | 361.30 | 361.30 | -0.56% | 384,322 |
| Sep 3, 2025 | 356.90 | 365.50 | 351.10 | 363.35 | 363.35 | 1.72% | 516,599 |
| Sep 2, 2025 | 353.00 | 360.00 | 350.30 | 357.20 | 357.20 | 0.96% | 363,964 |
| Sep 1, 2025 | 347.90 | 356.15 | 344.25 | 353.80 | 353.80 | 1.58% | 363,137 |
| Aug 29, 2025 | 344.30 | 351.00 | 343.05 | 348.30 | 348.30 | 1.99% | 434,227 |
| Aug 28, 2025 | 365.00 | 365.30 | 340.00 | 341.50 | 341.50 | -6.76% | 1,039,026 |
| Aug 26, 2025 | 380.10 | 381.80 | 361.05 | 366.25 | 366.25 | -3.88% | 934,703 |
| Aug 25, 2025 | 381.95 | 385.50 | 378.45 | 381.05 | 381.05 | 0.79% | 961,515 |
| Aug 22, 2025 | 366.05 | 383.80 | 362.00 | 378.05 | 378.05 | 3.05% | 1,056,761 |
| Aug 21, 2025 | 379.10 | 385.70 | 365.10 | 366.85 | 366.85 | -2.29% | 703,614 |
| Aug 20, 2025 | 375.85 | 379.00 | 370.50 | 375.45 | 375.45 | 0.16% | 305,934 |
| Aug 19, 2025 | 380.45 | 380.70 | 371.15 | 374.85 | 374.85 | -1.16% | 372,960 |
| Aug 18, 2025 | 383.00 | 383.85 | 376.60 | 379.25 | 379.25 | -0.05% | 456,939 |
| Aug 14, 2025 | 382.00 | 385.80 | 375.00 | 379.45 | 379.45 | -0.12% | 881,199 |
| Aug 13, 2025 | 371.00 | 383.00 | 363.30 | 379.90 | 379.90 | 2.47% | 955,850 |
| Aug 12, 2025 | 359.90 | 374.00 | 357.55 | 370.75 | 370.75 | 2.99% | 707,663 |
| Aug 11, 2025 | 357.30 | 362.00 | 354.25 | 360.00 | 360.00 | 0.61% | 453,342 |
| Aug 8, 2025 | 365.00 | 367.00 | 355.05 | 357.80 | 357.80 | -2.21% | 505,395 |
| Aug 7, 2025 | 372.00 | 379.75 | 359.00 | 365.90 | 365.90 | -1.86% | 1,068,198 |
| Aug 6, 2025 | 375.20 | 379.50 | 370.10 | 372.85 | 372.85 | -0.67% | 655,077 |
| Aug 5, 2025 | 382.00 | 385.60 | 373.85 | 375.35 | 375.35 | -1.44% | 874,131 |
| Aug 4, 2025 | 369.90 | 382.60 | 364.15 | 380.85 | 380.85 | 3.73% | 941,398 |
| Aug 1, 2025 | 376.45 | 385.00 | 362.20 | 367.15 | 367.15 | -2.47% | 1,608,355 |
| Jul 31, 2025 | 373.15 | 384.40 | 366.10 | 376.45 | 376.45 | -0.87% | 1,030,941 |
| Jul 30, 2025 | 382.50 | 385.90 | 375.85 | 379.75 | 379.75 | -0.12% | 2,243,290 |
| Jul 29, 2025 | 360.95 | 382.50 | 358.80 | 380.20 | 380.20 | 5.03% | 4,659,251 |
| Jul 28, 2025 | 358.00 | 368.40 | 356.40 | 362.00 | 362.00 | 1.29% | 914,267 |
| Jul 25, 2025 | 367.25 | 367.45 | 356.25 | 357.40 | 357.40 | -2.66% | 592,708 |
| Jul 24, 2025 | 359.45 | 371.90 | 358.80 | 367.15 | 367.15 | 2.83% | 1,688,612 |
| Jul 23, 2025 | 364.40 | 369.10 | 353.40 | 357.05 | 357.05 | -1.53% | 1,454,421 |
| Jul 22, 2025 | 362.00 | 368.00 | 360.55 | 362.60 | 362.60 | 0.04% | 791,726 |
| Jul 21, 2025 | 363.40 | 370.80 | 359.35 | 362.45 | 362.45 | 0.11% | 1,618,774 |
| Jul 18, 2025 | 353.90 | 365.00 | 349.40 | 362.05 | 362.05 | 2.65% | 2,496,422 |
| Jul 17, 2025 | 352.90 | 356.90 | 345.75 | 352.70 | 352.70 | 0.34% | 1,613,131 |
| Jul 16, 2025 | 355.50 | 361.60 | 350.10 | 351.50 | 351.50 | -0.48% | 2,487,642 |
| Jul 15, 2025 | 372.15 | 385.75 | 347.00 | 353.20 | 353.20 | -0.23% | 29,207,925 |
| Jul 14, 2025 | 355.85 | 363.00 | 346.50 | 354.00 | 354.00 | 3.04% | 4,907,703 |
| Jul 11, 2025 | 330.65 | 345.70 | 324.80 | 343.55 | 343.55 | 3.90% | 1,686,982 |
| Jul 10, 2025 | 316.00 | 332.30 | 316.00 | 330.65 | 330.65 | 4.75% | 1,326,809 |
| Jul 9, 2025 | 314.40 | 320.50 | 314.00 | 315.65 | 315.65 | -0.03% | 186,376 |
| Jul 8, 2025 | 315.10 | 319.50 | 312.95 | 315.75 | 315.75 | -0.02% | 156,915 |
| Jul 7, 2025 | 317.15 | 321.00 | 313.40 | 315.80 | 315.80 | -1.33% | 142,954 |
| Jul 4, 2025 | 318.80 | 322.15 | 317.20 | 320.05 | 320.05 | 0.39% | 169,647 |