Rallis India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	223.11	225.48	222.10	223.43	223.43	0.14%	325,734
Jul 8, 2026	230.00	232.70	222.50	223.11	223.11	-3.37%	632,698
Jul 7, 2026	232.89	233.14	227.20	230.89	230.89	-0.51%	497,083
Jul 6, 2026	230.00	233.98	228.35	232.07	232.07	1.72%	934,143
Jul 3, 2026	228.15	230.45	225.60	228.14	228.14	0.38%	389,463
Jul 2, 2026	222.59	228.42	222.08	227.28	227.28	2.26%	436,616
Jul 1, 2026	224.71	224.74	222.00	222.26	222.26	-0.12%	217,986
Jun 30, 2026	224.50	226.50	222.03	222.53	222.53	-0.92%	240,740
Jun 29, 2026	229.40	230.00	221.77	224.59	224.59	-1.29%	396,955
Jun 25, 2026	230.00	230.29	226.31	227.52	227.52	-1.22%	467,946
Jun 24, 2026	228.99	234.50	225.89	230.32	230.32	0.77%	576,129
Jun 23, 2026	233.64	234.20	227.01	228.55	228.55	-2.18%	498,578
Jun 22, 2026	230.00	236.19	230.00	233.64	233.64	1.68%	1,035,040
Jun 19, 2026	228.44	232.80	227.00	229.78	229.78	0.59%	1,396,643
Jun 18, 2026	228.50	230.16	226.50	228.44	228.44	0.18%	369,145
Jun 17, 2026	231.30	231.30	225.10	228.03	228.03	-0.58%	379,887
Jun 16, 2026	228.84	234.60	228.56	229.36	229.36	0.23%	789,186
Jun 15, 2026	233.00	234.35	228.35	228.84	228.84	0.03%	457,402
Jun 12, 2026	224.25	229.34	224.25	228.77	228.77	2.67%	237,789
Jun 11, 2026	226.75	227.02	222.12	222.83	222.83	-1.83%	218,336
Jun 10, 2026	231.86	233.39	225.61	226.99	226.99	-1.65%	305,296
Jun 9, 2026	229.85	231.85	226.51	230.79	230.79	1.82%	288,434
Jun 8, 2026	225.00	228.47	223.57	226.66	226.66	-0.26%	234,002
Jun 5, 2026	231.99	234.59	226.00	227.24	227.24	-1.26%	527,317
Jun 4, 2026	231.33	234.74	229.80	230.15	230.15	-1.70%	535,766
Jun 3, 2026	237.92	240.00	234.10	237.14	234.14	-0.32%	466,476
Jun 2, 2026	234.00	239.89	231.05	237.90	234.89	0.69%	523,045
Jun 1, 2026	243.99	243.99	233.35	236.26	233.27	-2.81%	377,481
May 29, 2026	251.30	252.75	240.10	243.10	240.02	-2.99%	556,356
May 27, 2026	256.00	257.95	249.10	250.60	247.43	-1.69%	316,938
May 26, 2026	253.15	260.20	252.20	254.90	251.68	0.69%	563,662
May 25, 2026	253.65	259.80	251.70	253.15	249.95	0.08%	499,239
May 22, 2026	251.65	257.65	251.65	252.95	249.75	1.02%	186,932
May 21, 2026	249.95	252.00	248.75	250.40	247.23	1.01%	210,637
May 20, 2026	250.25	253.75	247.40	247.90	244.76	-2.05%	286,256
May 19, 2026	255.20	258.15	251.80	253.10	249.90	-0.98%	397,559
May 18, 2026	260.00	261.00	252.85	255.60	252.37	-3.07%	249,380
May 15, 2026	267.15	269.00	262.60	263.70	260.36	-1.01%	303,092
May 14, 2026	266.10	268.65	260.20	266.40	263.03	0.09%	499,754
May 13, 2026	269.00	271.95	264.40	266.15	262.78	-0.26%	349,474
May 12, 2026	265.65	271.45	262.45	266.85	263.47	-0.09%	439,754
May 11, 2026	265.00	274.45	260.25	267.10	263.72	-0.32%	1,194,884
May 8, 2026	264.70	269.80	261.30	267.95	264.56	1.23%	393,520
May 7, 2026	265.40	266.90	262.50	264.70	261.35	0.28%	199,073
May 6, 2026	266.30	269.00	260.90	263.95	260.61	-0.40%	274,130
May 5, 2026	262.90	267.00	260.80	265.00	261.65	1.22%	274,082
May 4, 2026	264.80	267.35	260.50	261.80	258.49	-1.55%	280,244
Apr 30, 2026	262.00	267.40	256.50	265.91	262.55	1.21%	371,606
Apr 29, 2026	265.00	269.65	259.01	262.73	259.41	0.49%	753,537
Apr 28, 2026	270.00	283.00	260.00	261.45	258.14	0.07%	4,806,315