Ravi Kumar Distilleries Limited (NSE:RKDL)
India · Delayed Price · Currency is INR 27.12
+0.04 (0.15%)
Sep 4, 2025, 1:30 PM IST
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.62 | 27.50 | 26.62 | 27.09 | 27.09 | 0.44% | 2,391 |
| 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 |
| Jul 16, 2025 | 30.58 | 30.58 | 28.01 | 29.25 | 29.25 | -2.66% | 58,427 |
| Jul 15, 2025 | 29.69 | 30.13 | 29.69 | 30.05 | 30.05 | 1.21% | 11,403 |
| Jul 14, 2025 | 29.57 | 30.09 | 29.42 | 29.69 | 29.69 | 0.41% | 15,659 |
| Jul 11, 2025 | 29.80 | 29.97 | 29.33 | 29.57 | 29.57 | -0.77% | 13,329 |
| Jul 10, 2025 | 30.17 | 30.73 | 29.50 | 29.80 | 29.80 | -1.06% | 56,963 |
| Jul 9, 2025 | 29.35 | 30.20 | 29.20 | 30.12 | 30.12 | 2.21% | 20,732 |
| Jul 8, 2025 | 29.79 | 29.79 | 29.10 | 29.47 | 29.47 | -0.77% | 18,835 |
| Jul 7, 2025 | 30.00 | 30.00 | 29.21 | 29.70 | 29.70 | -0.40% | 17,467 |
| Jul 4, 2025 | 29.42 | 30.79 | 29.06 | 29.82 | 29.82 | 1.36% | 45,149 |
| Jul 3, 2025 | 29.41 | 29.90 | 29.35 | 29.42 | 29.42 | 0.03% | 19,592 |
| Jul 2, 2025 | 29.87 | 30.86 | 29.23 | 29.41 | 29.41 | -1.54% | 17,396 |
| Jul 1, 2025 | 30.88 | 30.88 | 29.60 | 29.87 | 29.87 | -1.32% | 23,039 |
| Jun 30, 2025 | 30.89 | 30.89 | 30.11 | 30.27 | 30.27 | -0.07% | 24,819 |
| Jun 27, 2025 | 31.00 | 31.00 | 29.90 | 30.29 | 30.29 | -1.30% | 52,779 |
| Jun 26, 2025 | 29.31 | 32.20 | 29.31 | 30.69 | 30.69 | 4.21% | 205,157 |
| Jun 25, 2025 | 29.80 | 29.84 | 28.33 | 29.45 | 29.45 | 1.31% | 16,690 |
| Jun 24, 2025 | 30.31 | 30.31 | 28.35 | 29.07 | 29.07 | 0.52% | 24,311 |