Rallis India Limited (NSE:RALLIS)
India · Delayed Price · Currency is INR 373.15
+0.30 (0.08%)
Aug 7, 2025, 11:30 AM IST
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 375.20 | 379.50 | 370.10 | 372.85 | 372.85 | -0.67% | 655,695 |
| 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 |
| Jul 3, 2025 | 320.50 | 326.40 | 316.75 | 318.80 | 318.80 | -0.51% | 286,516 |
| Jul 2, 2025 | 329.45 | 333.25 | 318.55 | 320.45 | 320.45 | -1.84% | 538,874 |
| Jul 1, 2025 | 325.30 | 329.00 | 323.20 | 326.45 | 326.45 | 0.77% | 181,423 |
| Jun 30, 2025 | 325.40 | 333.50 | 322.20 | 323.95 | 323.95 | -0.52% | 663,470 |
| Jun 27, 2025 | 330.00 | 331.00 | 324.40 | 325.65 | 325.65 | -0.82% | 331,500 |
| Jun 26, 2025 | 325.00 | 331.95 | 322.00 | 328.35 | 328.35 | 2.72% | 1,031,877 |
| Jun 25, 2025 | 304.55 | 323.95 | 303.65 | 319.65 | 319.65 | 4.73% | 648,415 |
| Jun 24, 2025 | 310.00 | 312.70 | 303.00 | 305.20 | 305.20 | -0.93% | 407,929 |
| Jun 23, 2025 | 307.25 | 314.40 | 306.15 | 308.05 | 308.05 | -0.63% | 473,723 |
| Jun 20, 2025 | 308.00 | 315.80 | 305.75 | 310.00 | 310.00 | -0.64% | 530,539 |
| Jun 19, 2025 | 314.05 | 318.70 | 308.90 | 312.00 | 312.00 | -1.16% | 225,047 |
| Jun 18, 2025 | 313.40 | 321.95 | 311.25 | 315.65 | 315.65 | 0.67% | 640,762 |
| Jun 17, 2025 | 315.20 | 322.25 | 312.00 | 313.55 | 313.55 | -1.48% | 239,177 |
| Jun 16, 2025 | 310.50 | 319.00 | 305.50 | 318.25 | 318.25 | 1.95% | 321,755 |
| Jun 13, 2025 | 305.00 | 316.45 | 299.75 | 312.15 | 312.15 | 1.41% | 645,355 |
| Jun 12, 2025 | 320.80 | 322.35 | 305.35 | 307.80 | 307.80 | -3.75% | 347,538 |
| Jun 11, 2025 | 322.60 | 335.95 | 318.00 | 319.80 | 319.80 | 0.65% | 1,398,289 |
| Jun 10, 2025 | 320.50 | 324.00 | 316.60 | 317.75 | 317.75 | -1.32% | 226,074 |
| Jun 9, 2025 | 316.00 | 327.50 | 315.60 | 322.00 | 322.00 | 1.61% | 412,865 |
| Jun 6, 2025 | 318.40 | 321.95 | 314.75 | 316.90 | 316.90 | -0.30% | 255,101 |
| Jun 5, 2025 | 322.30 | 322.95 | 316.30 | 317.85 | 317.85 | -1.27% | 370,091 |
| Jun 4, 2025 | 316.40 | 329.00 | 315.15 | 321.95 | 319.45 | 2.04% | 912,646 |
| Jun 3, 2025 | 315.00 | 323.60 | 310.45 | 315.50 | 313.05 | 0.16% | 741,930 |
| Jun 2, 2025 | 317.90 | 321.70 | 312.00 | 315.00 | 312.55 | -1.58% | 786,784 |
| May 30, 2025 | 291.80 | 324.65 | 291.79 | 320.06 | 317.57 | 11.52% | 7,401,094 |
| May 29, 2025 | 286.60 | 289.05 | 285.00 | 287.01 | 284.78 | 0.42% | 179,259 |