Rallis India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	256.00	257.95	249.10	250.60	250.60	-1.69%	316,938
May 26, 2026	253.15	260.20	252.20	254.90	254.90	0.69%	563,662
May 25, 2026	253.65	259.80	251.70	253.15	253.15	0.08%	499,239
May 22, 2026	251.65	257.65	251.65	252.95	252.95	1.02%	186,932
May 21, 2026	249.95	252.00	248.75	250.40	250.40	1.01%	210,637
May 20, 2026	250.25	253.75	247.40	247.90	247.90	-2.05%	286,256
May 19, 2026	255.20	258.15	251.80	253.10	253.10	-0.98%	397,559
May 18, 2026	260.00	261.00	252.85	255.60	255.60	-3.07%	249,380
May 15, 2026	267.15	269.00	262.60	263.70	263.70	-1.01%	303,092
May 14, 2026	266.10	268.65	260.20	266.40	266.40	0.09%	499,754
May 13, 2026	269.00	271.95	264.40	266.15	266.15	-0.26%	349,474
May 12, 2026	265.65	271.45	262.45	266.85	266.85	-0.09%	439,754
May 11, 2026	265.00	274.45	260.25	267.10	267.10	-0.32%	1,194,884
May 8, 2026	264.70	269.80	261.30	267.95	267.95	1.23%	393,520
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