Rallis India Limited (NSE:RALLIS)
India · Delayed Price · Currency is INR 264.40
-3.10 (-1.16%)
At close: Feb 13, 2026
Rallis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 254.10 | 254.90 | 247.70 | 249.45 | 249.45 | -1.85% | 585,400 |
| Jan 12, 2026 | 255.30 | 257.95 | 249.00 | 254.15 | 254.15 | 0.59% | 391,262 |
| Jan 9, 2026 | 256.90 | 260.55 | 251.85 | 252.65 | 252.65 | -2.05% | 263,076 |
| Jan 8, 2026 | 267.00 | 267.00 | 254.10 | 257.95 | 257.95 | -3.44% | 397,825 |
| Jan 7, 2026 | 268.85 | 270.30 | 265.80 | 267.15 | 267.15 | -0.87% | 181,248 |
| Jan 6, 2026 | 269.00 | 270.65 | 263.00 | 269.50 | 269.50 | -0.17% | 344,329 |
| Jan 5, 2026 | 273.75 | 275.45 | 268.35 | 269.95 | 269.95 | -1.44% | 322,266 |
| Jan 2, 2026 | 277.75 | 277.75 | 273.40 | 273.90 | 273.90 | -1.15% | 211,838 |
| Jan 1, 2026 | 281.00 | 281.80 | 276.05 | 277.10 | 277.10 | -1.04% | 160,588 |
| Dec 31, 2025 | 277.50 | 280.45 | 273.05 | 280.00 | 280.00 | 0.85% | 431,983 |
| Dec 30, 2025 | 277.50 | 282.10 | 274.30 | 277.65 | 277.65 | -0.77% | 448,555 |
| Dec 29, 2025 | 275.50 | 281.65 | 271.00 | 279.80 | 279.80 | 1.29% | 625,633 |
| Dec 26, 2025 | 269.00 | 277.70 | 266.40 | 276.25 | 276.25 | 1.79% | 439,173 |
| Dec 24, 2025 | 275.05 | 276.50 | 270.00 | 271.40 | 271.40 | -1.31% | 319,641 |
| Dec 23, 2025 | 274.90 | 278.00 | 270.50 | 275.00 | 275.00 | 0.31% | 585,448 |
| Dec 22, 2025 | 266.00 | 275.00 | 265.20 | 274.15 | 274.15 | 3.30% | 669,777 |
| Dec 19, 2025 | 265.80 | 267.45 | 262.95 | 265.40 | 265.40 | -0.26% | 603,635 |
| Dec 18, 2025 | 265.00 | 267.00 | 260.50 | 266.10 | 266.10 | 0.62% | 314,357 |
| Dec 17, 2025 | 269.90 | 269.90 | 262.40 | 264.45 | 264.45 | -2.02% | 389,768 |
| Dec 16, 2025 | 264.95 | 273.25 | 262.75 | 269.90 | 269.90 | 2.10% | 1,242,103 |
| Dec 15, 2025 | 263.00 | 265.20 | 261.00 | 264.35 | 264.35 | 0.28% | 319,141 |
| Dec 12, 2025 | 262.10 | 264.40 | 261.15 | 263.60 | 263.60 | 0.19% | 280,945 |
| Dec 11, 2025 | 259.80 | 265.00 | 256.25 | 263.10 | 263.10 | 0.80% | 583,254 |
| Dec 10, 2025 | 258.00 | 265.60 | 257.95 | 261.00 | 261.00 | 1.52% | 983,749 |
| Dec 9, 2025 | 243.50 | 259.55 | 241.15 | 257.10 | 257.10 | 4.96% | 1,274,498 |
| Dec 8, 2025 | 255.00 | 255.00 | 242.90 | 244.95 | 244.95 | -4.13% | 476,485 |
| Dec 5, 2025 | 256.70 | 257.75 | 251.60 | 255.50 | 255.50 | -0.04% | 451,092 |
| Dec 4, 2025 | 260.15 | 260.15 | 254.30 | 255.60 | 255.60 | -2.35% | 521,574 |