Ravi Kumar Distilleries Limited (NSE:RKDL)
India · Delayed Price · Currency is INR 27.37
-0.62 (-2.22%)
Sep 26, 2025, 3:29 PM IST
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.37 | 28.37 | 27.31 | 27.37 | 27.37 | -2.22% | 15,415 |
| Sep 25, 2025 | 28.22 | 28.75 | 27.94 | 27.99 | 27.99 | -1.10% | 41,471 |
| Sep 24, 2025 | 29.25 | 29.25 | 28.22 | 28.30 | 28.30 | -1.32% | 23,864 |
| Sep 23, 2025 | 29.26 | 29.49 | 28.50 | 28.68 | 28.68 | -0.21% | 24,422 |
| Sep 22, 2025 | 29.39 | 29.41 | 28.69 | 28.74 | 28.74 | -2.21% | 30,925 |
| Sep 19, 2025 | 30.20 | 30.20 | 29.15 | 29.39 | 29.39 | -0.61% | 29,895 |
| Sep 18, 2025 | 30.20 | 30.20 | 29.06 | 29.57 | 29.57 | 0.92% | 49,847 |
| Sep 17, 2025 | 28.99 | 32.48 | 28.21 | 29.30 | 29.30 | 2.23% | 314,985 |
| Sep 16, 2025 | 28.98 | 29.05 | 28.05 | 28.66 | 28.66 | 1.56% | 29,716 |
| Sep 15, 2025 | 29.65 | 29.99 | 28.05 | 28.22 | 28.22 | -4.79% | 56,173 |
| Sep 12, 2025 | 29.29 | 30.40 | 28.03 | 29.64 | 29.64 | 1.19% | 96,010 |
| Sep 11, 2025 | 27.74 | 31.05 | 27.00 | 29.29 | 29.29 | 7.09% | 276,205 |
| Sep 10, 2025 | 27.14 | 27.74 | 26.50 | 27.35 | 27.35 | 0.89% | 50,794 |
| Sep 9, 2025 | 27.99 | 27.99 | 26.02 | 27.11 | 27.11 | 0.59% | 17,226 |
| Sep 8, 2025 | 27.85 | 28.59 | 25.91 | 26.95 | 26.95 | -1.35% | 31,919 |
| Sep 5, 2025 | 27.44 | 28.19 | 27.02 | 27.32 | 27.32 | 1.22% | 60,023 |
| Sep 4, 2025 | 26.82 | 28.20 | 26.72 | 26.99 | 26.99 | -0.33% | 34,282 |
| Sep 3, 2025 | 26.62 | 27.50 | 26.62 | 27.08 | 27.08 | 0.41% | 6,848 |
| Sep 2, 2025 | 26.61 | 27.49 | 26.61 | 26.97 | 26.97 | 1.35% | 9,109 |
| Sep 1, 2025 | 26.65 | 27.48 | 26.10 | 26.61 | 26.61 | 0.72% | 17,911 |
| Aug 29, 2025 | 26.90 | 27.06 | 26.15 | 26.42 | 26.42 | -1.31% | 4,151 |
| Aug 28, 2025 | 26.50 | 27.28 | 25.91 | 26.77 | 26.77 | 0.56% | 20,445 |
| Aug 26, 2025 | 27.35 | 27.35 | 26.50 | 26.62 | 26.62 | -0.22% | 15,644 |
| Aug 25, 2025 | 27.90 | 30.21 | 26.20 | 26.68 | 26.68 | -4.34% | 84,258 |
| Aug 22, 2025 | 27.75 | 28.05 | 27.42 | 27.89 | 27.89 | - | 7,488 |
| Aug 21, 2025 | 28.25 | 28.25 | 27.71 | 27.89 | 27.89 | 0.11% | 11,102 |
| Aug 20, 2025 | 28.50 | 28.50 | 27.20 | 27.86 | 27.86 | -0.36% | 19,530 |
| Aug 19, 2025 | 28.15 | 28.26 | 27.81 | 27.96 | 27.96 | - | 6,202 |
| Aug 18, 2025 | 28.78 | 28.78 | 27.80 | 27.96 | 27.96 | 1.23% | 13,202 |
| Aug 14, 2025 | 28.24 | 28.29 | 27.50 | 27.62 | 27.62 | -1.43% | 16,160 |
| Aug 13, 2025 | 27.93 | 28.48 | 27.25 | 28.02 | 28.02 | 0.29% | 11,433 |
| Aug 12, 2025 | 28.03 | 28.91 | 27.51 | 27.94 | 27.94 | -2.48% | 14,402 |
| Aug 11, 2025 | 28.25 | 29.33 | 27.55 | 28.65 | 28.65 | 2.21% | 13,731 |
| Aug 8, 2025 | 28.20 | 28.25 | 27.76 | 28.03 | 28.03 | 1.56% | 23,203 |
| Aug 7, 2025 | 27.75 | 28.20 | 27.20 | 27.60 | 27.60 | -3.12% | 41,098 |
| Aug 6, 2025 | 28.48 | 29.49 | 28.06 | 28.49 | 28.49 | 1.10% | 20,252 |
| Aug 5, 2025 | 29.30 | 29.30 | 27.50 | 28.18 | 28.18 | -1.88% | 23,351 |
| Aug 4, 2025 | 29.00 | 29.49 | 28.52 | 28.72 | 28.72 | 0.35% | 11,818 |
| Aug 1, 2025 | 28.62 | 29.10 | 28.52 | 28.62 | 28.62 | - | 7,257 |
| Jul 31, 2025 | 29.88 | 29.88 | 28.50 | 28.62 | 28.62 | -0.83% | 27,893 |
| Jul 30, 2025 | 29.06 | 29.98 | 28.85 | 28.86 | 28.86 | -0.69% | 16,270 |
| Jul 29, 2025 | 29.04 | 29.43 | 28.52 | 29.06 | 29.06 | 1.86% | 23,551 |
| Jul 28, 2025 | 29.55 | 29.55 | 27.62 | 28.53 | 28.53 | -1.93% | 48,264 |
| Jul 25, 2025 | 29.58 | 29.69 | 28.82 | 29.09 | 29.09 | 0.55% | 27,888 |
| Jul 24, 2025 | 29.00 | 29.71 | 28.75 | 28.93 | 28.93 | -0.86% | 19,055 |
| Jul 23, 2025 | 29.63 | 29.84 | 28.30 | 29.18 | 29.18 | 0.97% | 24,198 |
| Jul 22, 2025 | 29.51 | 30.49 | 28.41 | 28.90 | 28.90 | -3.51% | 36,677 |
| Jul 21, 2025 | 29.78 | 30.75 | 29.30 | 29.95 | 29.95 | 0.60% | 23,429 |
| Jul 18, 2025 | 29.50 | 30.39 | 29.10 | 29.77 | 29.77 | 1.09% | 18,827 |
| Jul 17, 2025 | 29.25 | 30.39 | 28.28 | 29.45 | 29.45 | 0.68% | 24,099 |