Rallis India Limited (NSE:RALLIS)
India · Delayed Price · Currency is INR 189.76
+1.30 (0.69%)
Nov 11, 2026, 1:30 PM IST
Rallis India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 189.51 | 192.24 | 189.51 | 189.76 | 189.76 | 0.69% | 351,585 |
| Nov 9, 2026 | 191.15 | 191.49 | 188.01 | 188.46 | 188.46 | -1.66% | 499,968 |
| Nov 8, 2026 | 189.45 | 192.34 | 189.45 | 191.65 | 191.65 | 1.16% | 56,025 |
| Nov 6, 2026 | 190.09 | 190.78 | 187.43 | 189.45 | 189.45 | -1.39% | 403,148 |
| Nov 5, 2026 | 191.45 | 194.44 | 191.35 | 192.12 | 192.12 | 1.29% | 244,957 |
| Nov 4, 2026 | 189.98 | 193.41 | 188.10 | 189.67 | 189.67 | -0.16% | 362,341 |
| Nov 3, 2026 | 185.30 | 192.92 | 185.30 | 189.98 | 189.98 | 2.65% | 410,390 |
| Nov 2, 2026 | 185.00 | 187.48 | 182.72 | 185.07 | 185.07 | 0.92% | 413,709 |
| Oct 30, 2026 | 189.15 | 189.15 | 182.10 | 183.39 | 183.39 | -3.24% | 355,884 |
| Oct 29, 2026 | 187.60 | 190.90 | 186.60 | 189.54 | 189.54 | 0.43% | 442,638 |
| Oct 28, 2026 | 189.37 | 192.60 | 187.00 | 188.72 | 188.72 | -0.85% | 882,467 |
| Oct 27, 2026 | 192.35 | 193.56 | 189.40 | 190.33 | 190.33 | -1.30% | 364,112 |
| Oct 26, 2026 | 191.00 | 193.79 | 187.20 | 192.84 | 192.84 | -0.89% | 475,124 |
| Oct 23, 2026 | 197.00 | 198.51 | 188.10 | 194.57 | 194.57 | -4.44% | 2,036,488 |
| Oct 22, 2026 | 203.00 | 204.14 | 200.00 | 203.60 | 203.60 | -0.34% | 483,308 |
| Oct 21, 2026 | 204.60 | 204.89 | 201.00 | 204.29 | 204.29 | -0.18% | 402,075 |
| Oct 19, 2026 | 205.02 | 205.99 | 203.17 | 204.65 | 204.65 | -0.14% | 387,255 |
| Oct 16, 2026 | 199.37 | 206.07 | 198.77 | 204.93 | 204.93 | 1.95% | 356,335 |
| Oct 15, 2026 | 202.77 | 206.86 | 199.99 | 201.01 | 201.01 | -0.87% | 250,332 |
| Oct 14, 2026 | 198.05 | 204.20 | 198.05 | 202.77 | 202.77 | 1.36% | 363,305 |
| Oct 13, 2026 | 200.10 | 204.90 | 197.08 | 200.05 | 200.05 | -0.03% | 289,111 |
| Oct 12, 2026 | 198.06 | 200.85 | 197.21 | 200.11 | 200.11 | 1.04% | 273,123 |
| Oct 9, 2026 | 196.07 | 198.65 | 193.40 | 198.06 | 198.06 | 1.17% | 351,681 |
| Oct 8, 2026 | 198.96 | 199.70 | 195.05 | 195.76 | 195.76 | -2.13% | 538,125 |
| Oct 7, 2026 | 199.90 | 200.47 | 197.75 | 200.03 | 200.03 | -0.13% | 320,141 |
| Oct 6, 2026 | 198.00 | 200.93 | 197.00 | 200.30 | 200.30 | 1.59% | 352,413 |
| Oct 5, 2026 | 200.00 | 200.88 | 197.00 | 197.16 | 197.16 | -1.27% | 299,393 |
| Oct 1, 2026 | 199.45 | 200.30 | 197.41 | 199.69 | 199.69 | -0.02% | 606,641 |
| Sep 30, 2026 | 199.70 | 200.86 | 198.05 | 199.73 | 199.73 | -0.12% | 503,038 |
| Sep 29, 2026 | 199.75 | 200.85 | 196.76 | 199.96 | 199.96 | 0.27% | 628,858 |
| Sep 28, 2026 | 200.30 | 200.50 | 198.14 | 199.42 | 199.42 | -0.48% | 469,010 |
| Sep 25, 2026 | 199.80 | 200.68 | 198.22 | 200.38 | 200.38 | 0.01% | 378,388 |
| Sep 24, 2026 | 202.00 | 202.00 | 199.60 | 200.36 | 200.36 | -1.12% | 548,828 |
| Sep 23, 2026 | 201.52 | 203.53 | 201.49 | 202.62 | 202.62 | 0.33% | 285,026 |
| Sep 22, 2026 | 202.00 | 203.44 | 199.23 | 201.95 | 201.95 | -0.10% | 559,902 |
| Sep 21, 2026 | 203.99 | 205.75 | 201.73 | 202.15 | 202.15 | -0.81% | 422,822 |
| Sep 18, 2026 | 204.00 | 204.74 | 202.00 | 203.80 | 203.80 | -0.17% | 510,589 |
| Sep 17, 2026 | 203.09 | 206.24 | 200.60 | 204.14 | 204.14 | 0.74% | 588,516 |
| Sep 16, 2026 | 200.85 | 203.98 | 196.81 | 202.65 | 202.65 | 0.91% | 662,039 |
| Sep 15, 2026 | 204.15 | 208.50 | 199.50 | 200.82 | 200.82 | -0.58% | 1,097,997 |
| Sep 11, 2026 | 201.94 | 202.99 | 200.52 | 201.99 | 201.99 | -0.53% | 365,628 |
| Sep 10, 2026 | 204.01 | 205.10 | 201.95 | 203.06 | 203.06 | -0.47% | 593,140 |
| Sep 9, 2026 | 204.50 | 205.75 | 202.62 | 204.01 | 204.01 | -0.62% | 450,078 |
| Sep 8, 2026 | 206.20 | 206.91 | 204.68 | 205.29 | 205.29 | -0.42% | 425,909 |
| Sep 7, 2026 | 209.10 | 209.84 | 205.36 | 206.15 | 206.15 | -1.28% | 517,541 |
| Sep 4, 2026 | 210.00 | 212.51 | 208.36 | 208.82 | 208.82 | -0.48% | 361,939 |
| Sep 3, 2026 | 210.10 | 213.00 | 207.30 | 209.83 | 209.83 | 0.16% | 501,264 |
| Sep 2, 2026 | 206.99 | 209.97 | 204.51 | 209.50 | 209.50 | 1.12% | 724,374 |
| Sep 1, 2026 | 208.00 | 210.20 | 206.20 | 207.17 | 207.17 | -0.01% | 352,377 |
| Aug 31, 2026 | 209.10 | 210.14 | 205.11 | 207.19 | 207.19 | -1.16% | 3,166,067 |