Rallis India Limited (NSE:RALLIS)
India · Delayed Price · Currency is INR 229.80
-6.55 (-2.77%)
At close: Mar 27, 2026
Rallis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 235.00 | 239.00 | 225.30 | 229.80 | 229.80 | -2.77% | 683,048 |
| Mar 25, 2026 | 234.50 | 240.00 | 231.40 | 236.35 | 236.35 | 1.26% | 844,986 |
| Mar 24, 2026 | 231.30 | 235.35 | 224.50 | 233.40 | 233.40 | 2.39% | 236,506 |
| Mar 23, 2026 | 238.00 | 238.00 | 226.00 | 227.95 | 227.95 | -4.48% | 262,304 |
| Mar 20, 2026 | 244.00 | 245.95 | 238.05 | 238.65 | 238.65 | -1.67% | 204,499 |
| Mar 19, 2026 | 241.00 | 247.40 | 240.00 | 242.70 | 242.70 | -0.70% | 241,079 |
| Mar 18, 2026 | 238.70 | 247.15 | 238.70 | 244.40 | 244.40 | 2.58% | 216,290 |
| Mar 17, 2026 | 237.50 | 241.25 | 234.85 | 238.25 | 238.25 | 0.70% | 195,124 |
| Mar 16, 2026 | 240.45 | 240.90 | 231.20 | 236.60 | 236.60 | -1.46% | 222,890 |
| Mar 13, 2026 | 246.35 | 251.15 | 238.10 | 240.10 | 240.10 | -2.93% | 255,631 |
| Mar 12, 2026 | 248.50 | 250.60 | 242.35 | 247.35 | 247.35 | -0.50% | 156,641 |
| Mar 11, 2026 | 254.50 | 257.70 | 246.60 | 248.60 | 248.60 | -1.91% | 278,924 |
| Mar 10, 2026 | 256.00 | 258.35 | 250.00 | 253.45 | 253.45 | -0.14% | 311,978 |
| Mar 9, 2026 | 254.00 | 255.10 | 247.45 | 253.80 | 253.80 | -1.32% | 234,372 |
| Mar 6, 2026 | 257.00 | 267.95 | 254.40 | 257.20 | 257.20 | -0.04% | 409,839 |
| Mar 5, 2026 | 255.00 | 261.50 | 253.20 | 257.30 | 257.30 | 1.76% | 463,062 |
| Mar 4, 2026 | 259.00 | 260.00 | 251.10 | 252.85 | 252.85 | -3.69% | 319,907 |
| Mar 2, 2026 | 268.15 | 273.60 | 259.80 | 262.55 | 262.55 | -4.96% | 354,597 |
| Feb 27, 2026 | 274.35 | 282.30 | 272.10 | 276.25 | 276.25 | 0.33% | 343,617 |
| Feb 26, 2026 | 276.90 | 280.50 | 272.80 | 275.35 | 275.35 | -0.54% | 227,898 |
| Feb 25, 2026 | 271.40 | 281.00 | 270.10 | 276.85 | 276.85 | 2.35% | 393,998 |
| Feb 24, 2026 | 277.20 | 279.05 | 268.35 | 270.50 | 270.50 | -3.50% | 350,835 |
| Feb 23, 2026 | 286.35 | 286.35 | 277.20 | 280.30 | 280.30 | -1.44% | 353,612 |
| Feb 20, 2026 | 279.05 | 286.35 | 279.00 | 284.40 | 284.40 | 0.83% | 388,284 |
| Feb 19, 2026 | 298.00 | 298.00 | 280.00 | 282.05 | 282.05 | -4.50% | 415,453 |
| Feb 18, 2026 | 291.30 | 298.40 | 289.35 | 295.35 | 295.35 | 0.22% | 536,543 |
| Feb 17, 2026 | 283.00 | 297.85 | 280.40 | 294.70 | 294.70 | 3.51% | 1,720,176 |
| Feb 16, 2026 | 261.60 | 287.50 | 260.75 | 284.70 | 284.70 | 7.68% | 2,619,095 |
| Feb 13, 2026 | 267.00 | 268.00 | 261.60 | 264.40 | 264.40 | -1.16% | 337,733 |
| Feb 12, 2026 | 270.80 | 272.00 | 266.05 | 267.50 | 267.50 | -1.29% | 218,831 |
| Feb 11, 2026 | 275.35 | 276.40 | 269.15 | 271.00 | 271.00 | -1.58% | 338,278 |
| Feb 10, 2026 | 280.85 | 282.00 | 274.20 | 275.35 | 275.35 | -1.10% | 331,925 |
| Feb 9, 2026 | 273.00 | 280.25 | 272.30 | 278.40 | 278.40 | 2.86% | 704,940 |
| Feb 6, 2026 | 271.70 | 274.15 | 268.00 | 270.65 | 270.65 | -0.93% | 354,541 |
| Feb 5, 2026 | 274.95 | 278.00 | 270.10 | 273.20 | 273.20 | -0.51% | 461,542 |
| Feb 4, 2026 | 270.45 | 288.00 | 269.40 | 274.60 | 274.60 | 1.53% | 2,060,565 |
| Feb 3, 2026 | 269.45 | 273.75 | 262.60 | 270.45 | 270.45 | 1.85% | 807,801 |
| Feb 2, 2026 | 262.00 | 266.75 | 258.05 | 265.55 | 265.55 | 1.49% | 636,189 |
| Feb 1, 2026 | 275.95 | 276.90 | 258.35 | 261.65 | 261.65 | -4.75% | 249,564 |
| Jan 30, 2026 | 269.65 | 278.35 | 268.75 | 274.70 | 274.70 | 0.35% | 615,173 |
| Jan 29, 2026 | 275.00 | 276.80 | 268.05 | 273.75 | 273.75 | -0.54% | 1,252,262 |
| Jan 28, 2026 | 269.30 | 276.80 | 265.55 | 275.25 | 275.25 | 3.09% | 890,884 |
| Jan 27, 2026 | 263.40 | 271.25 | 263.40 | 267.00 | 267.00 | -0.56% | 1,241,181 |
| Jan 23, 2026 | 268.80 | 273.40 | 262.20 | 268.50 | 268.50 | -0.81% | 3,255,846 |
| Jan 22, 2026 | 246.75 | 280.40 | 241.70 | 270.70 | 270.70 | 14.92% | 36,230,330 |
| Jan 21, 2026 | 226.90 | 239.35 | 221.50 | 235.55 | 235.55 | 2.35% | 1,418,979 |
| Jan 20, 2026 | 240.45 | 241.80 | 228.75 | 230.15 | 230.15 | -4.28% | 437,124 |
| Jan 19, 2026 | 244.00 | 244.65 | 239.10 | 240.45 | 240.45 | -1.56% | 221,339 |
| Jan 16, 2026 | 247.80 | 249.95 | 243.00 | 244.25 | 244.25 | -1.43% | 231,731 |
| Jan 14, 2026 | 250.70 | 250.70 | 246.55 | 247.80 | 247.80 | -0.66% | 184,202 |