Rallis India Limited (NSE:RALLIS)
India · Delayed Price · Currency is INR 268.50
-2.20 (-0.81%)
At close: Jan 23, 2026
Rallis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 268.00 | 269.45 | 257.30 | 261.75 | 261.75 | -1.91% | 1,011,764 |
| Dec 2, 2025 | 264.00 | 269.45 | 262.40 | 266.85 | 266.85 | 1.02% | 2,312,044 |
| Dec 1, 2025 | 264.20 | 265.80 | 262.05 | 264.15 | 264.15 | 0.19% | 374,566 |
| Nov 28, 2025 | 265.00 | 265.80 | 261.40 | 263.65 | 263.65 | 0.13% | 403,372 |
| Nov 27, 2025 | 264.70 | 265.70 | 260.05 | 263.30 | 263.30 | 0.17% | 583,219 |
| Nov 26, 2025 | 264.10 | 266.20 | 260.15 | 262.85 | 262.85 | 0.50% | 1,094,025 |
| Nov 25, 2025 | 250.20 | 263.85 | 248.70 | 261.55 | 261.55 | 4.49% | 2,327,364 |
| Nov 24, 2025 | 250.25 | 251.50 | 247.05 | 250.30 | 250.30 | 0.16% | 501,422 |
| Nov 21, 2025 | 250.30 | 251.60 | 245.75 | 249.90 | 249.90 | -0.16% | 610,625 |
| Nov 20, 2025 | 249.00 | 251.95 | 246.90 | 250.30 | 250.30 | 1.42% | 469,964 |
| Nov 19, 2025 | 247.85 | 248.40 | 244.35 | 246.80 | 246.80 | 0.22% | 407,986 |
| Nov 18, 2025 | 250.95 | 250.95 | 245.30 | 246.25 | 246.25 | -1.62% | 285,350 |
| Nov 17, 2025 | 251.95 | 253.50 | 249.30 | 250.30 | 250.30 | -0.16% | 342,770 |
| Nov 14, 2025 | 253.00 | 253.10 | 249.20 | 250.70 | 250.70 | -0.44% | 341,324 |
| Nov 13, 2025 | 249.95 | 253.95 | 248.85 | 251.80 | 251.80 | 1.39% | 1,477,542 |