Rallis India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	264.70	269.80	261.30	267.20	-	0.94%	384,386
May 7, 2026	265.40	266.90	262.50	264.70	264.70	0.28%	199,073
May 6, 2026	266.30	269.00	260.90	263.95	263.95	-0.40%	274,130
May 5, 2026	262.90	267.00	260.80	265.00	265.00	1.22%	274,082
May 4, 2026	264.80	267.35	260.50	261.80	261.80	-1.55%	280,244
Apr 30, 2026	262.00	267.40	256.50	265.91	265.91	1.21%	371,606
Apr 29, 2026	265.00	269.65	259.01	262.73	262.73	0.49%	753,537
Apr 28, 2026	270.00	283.00	260.00	261.45	261.45	0.07%	4,806,315
Apr 27, 2026	257.64	262.52	256.11	261.27	261.27	1.87%	299,848
Apr 24, 2026	262.20	263.78	254.41	256.47	256.47	-1.96%	168,497
Apr 23, 2026	264.46	266.75	257.90	261.60	261.60	-1.64%	353,300
Apr 22, 2026	263.00	267.00	262.79	265.96	265.96	0.90%	215,287
Apr 21, 2026	261.37	266.37	261.37	263.60	263.60	0.85%	231,020
Apr 20, 2026	268.45	269.37	260.20	261.37	261.37	-2.47%	992,904
Apr 17, 2026	263.05	270.50	261.42	268.00	268.00	1.67%	1,211,787
Apr 16, 2026	262.35	266.85	258.44	263.60	263.60	0.54%	284,319
Apr 15, 2026	260.65	264.59	259.61	262.19	262.19	1.69%	229,906
Apr 13, 2026	251.60	259.19	250.00	257.84	257.84	-0.14%	169,773
Apr 10, 2026	257.90	260.24	255.00	258.20	258.20	1.07%	254,743
Apr 9, 2026	258.85	263.11	254.18	255.47	255.47	-1.26%	192,185
Apr 8, 2026	259.70	263.24	254.99	258.73	258.73	2.21%	481,653
Apr 7, 2026	242.02	255.98	238.68	253.14	253.14	4.59%	697,174
Apr 6, 2026	233.00	243.18	229.52	242.02	242.02	3.04%	292,481
Apr 2, 2026	224.55	237.65	223.37	234.89	234.89	0.62%	359,507
Apr 1, 2026	223.00	236.00	223.00	233.45	233.45	6.96%	281,865
Mar 30, 2026	230.00	231.00	215.50	218.25	218.25	-5.03%	462,928
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