Rallis India Limited (NSE:RALLIS)
India · Delayed Price · Currency is INR 199.90
+0.17 (0.09%)
Oct 1, 2026, 3:30 PM IST
Rallis India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 199.45 | 200.30 | 197.41 | 199.90 | - | 0.09% | 607,006 |
| 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 |
| Aug 28, 2026 | 210.99 | 212.58 | 209.00 | 209.63 | 209.63 | -0.29% | 387,772 |
| Aug 27, 2026 | 213.01 | 213.93 | 209.80 | 210.24 | 210.24 | -1.72% | 412,837 |
| Aug 26, 2026 | 212.93 | 214.60 | 212.20 | 213.93 | 213.93 | 0.47% | 557,658 |
| Aug 25, 2026 | 211.45 | 214.50 | 210.10 | 212.93 | 212.93 | 0.76% | 854,764 |
| Aug 24, 2026 | 212.00 | 214.90 | 210.55 | 211.32 | 211.32 | -0.41% | 429,484 |
| Aug 21, 2026 | 213.40 | 213.40 | 211.30 | 212.18 | 212.18 | -0.31% | 560,411 |
| Aug 20, 2026 | 212.10 | 215.50 | 211.30 | 212.85 | 212.85 | 0.53% | 747,075 |
| Aug 19, 2026 | 213.30 | 213.69 | 211.00 | 211.72 | 211.72 | -0.73% | 414,727 |
| Aug 18, 2026 | 212.81 | 214.17 | 211.20 | 213.27 | 213.27 | 0.09% | 556,665 |
| Aug 17, 2026 | 212.50 | 214.40 | 211.62 | 213.08 | 213.08 | 0.28% | 463,017 |
| Aug 14, 2026 | 213.00 | 216.20 | 211.12 | 212.48 | 212.48 | -0.22% | 825,829 |
| Aug 13, 2026 | 209.00 | 213.59 | 207.76 | 212.94 | 212.94 | 1.69% | 1,050,885 |
| Aug 12, 2026 | 212.00 | 212.10 | 207.53 | 209.41 | 209.41 | -0.99% | 1,372,270 |
| Aug 11, 2026 | 213.14 | 214.00 | 210.50 | 211.50 | 211.50 | -0.77% | 1,077,903 |
| Aug 10, 2026 | 211.97 | 214.28 | 210.30 | 213.14 | 213.14 | 0.05% | 951,768 |
| Aug 7, 2026 | 215.02 | 215.05 | 211.51 | 213.03 | 213.03 | -0.85% | 791,724 |
| Aug 6, 2026 | 216.65 | 217.17 | 214.40 | 214.86 | 214.86 | -0.69% | 718,016 |
| Aug 5, 2026 | 218.60 | 219.49 | 216.00 | 216.36 | 216.36 | -0.57% | 637,982 |
| Aug 4, 2026 | 217.82 | 218.90 | 216.60 | 217.60 | 217.60 | -0.10% | 421,692 |
| Aug 3, 2026 | 218.50 | 220.96 | 216.61 | 217.82 | 217.82 | 0.31% | 863,483 |
| Jul 31, 2026 | 217.40 | 217.78 | 215.30 | 217.14 | 217.14 | 0.06% | 438,282 |
| Jul 30, 2026 | 218.05 | 218.65 | 215.73 | 217.01 | 217.01 | -0.79% | 614,903 |
| Jul 29, 2026 | 216.51 | 220.29 | 215.41 | 218.73 | 218.73 | 1.45% | 924,829 |
| Jul 28, 2026 | 221.59 | 221.89 | 214.85 | 215.61 | 215.61 | -2.70% | 1,035,688 |
| Jul 27, 2026 | 220.00 | 227.07 | 220.00 | 221.59 | 221.59 | 1.31% | 1,235,821 |
| Jul 24, 2026 | 220.05 | 222.00 | 216.60 | 218.72 | 218.72 | -1.46% | 760,800 |
| Jul 23, 2026 | 227.98 | 227.98 | 221.52 | 221.97 | 221.97 | -2.52% | 1,209,133 |