Ravi Kumar Distilleries Limited (NSE:RKDL)
India · Delayed Price · Currency is INR 19.71
-0.19 (-0.95%)
Feb 19, 2026, 3:29 PM IST
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 20.38 | 20.38 | 19.37 | 19.90 | 19.90 | 0.66% | 8,600 |
| Feb 17, 2026 | 20.38 | 20.38 | 19.20 | 19.77 | 19.77 | -0.85% | 11,080 |
| Feb 16, 2026 | 20.48 | 20.49 | 19.80 | 19.94 | 19.94 | -1.87% | 8,845 |
| Feb 13, 2026 | 20.00 | 20.50 | 19.82 | 20.32 | 20.32 | 0.44% | 6,573 |
| Feb 12, 2026 | 20.85 | 20.85 | 20.00 | 20.23 | 20.23 | 0.20% | 12,936 |
| Feb 11, 2026 | 21.00 | 21.00 | 19.80 | 20.19 | 20.19 | -0.88% | 18,076 |
| Feb 10, 2026 | 21.56 | 21.56 | 19.25 | 20.37 | 20.37 | -3.23% | 38,682 |
| Feb 9, 2026 | 20.12 | 22.01 | 20.12 | 21.05 | 21.05 | 1.54% | 18,264 |
| Feb 6, 2026 | 20.15 | 22.00 | 19.72 | 20.73 | 20.73 | 2.78% | 31,301 |
| Feb 5, 2026 | 20.30 | 21.31 | 19.71 | 20.17 | 20.17 | -1.08% | 11,392 |
| Feb 4, 2026 | 20.02 | 20.94 | 20.02 | 20.39 | 20.39 | 0.54% | 26,013 |
| Feb 3, 2026 | 20.33 | 21.77 | 19.96 | 20.28 | 20.28 | -0.25% | 10,032 |
| Feb 2, 2026 | 21.08 | 22.47 | 20.10 | 20.33 | 20.33 | -3.33% | 39,508 |
| Feb 1, 2026 | 21.80 | 21.80 | 19.33 | 21.03 | 21.03 | 5.41% | 36,694 |
| Jan 30, 2026 | 21.50 | 22.17 | 19.60 | 19.95 | 19.95 | -4.91% | 207,519 |
| Jan 29, 2026 | 19.20 | 21.79 | 19.20 | 20.98 | 20.98 | 5.80% | 37,403 |
| Jan 28, 2026 | 19.12 | 20.39 | 19.02 | 19.83 | 19.83 | 3.23% | 12,518 |
| Jan 27, 2026 | 21.80 | 21.80 | 19.02 | 19.21 | 19.21 | -1.99% | 23,869 |
| Jan 23, 2026 | 19.69 | 21.49 | 19.16 | 19.60 | 19.60 | -1.56% | 76,747 |
| Jan 22, 2026 | 21.95 | 21.95 | 19.21 | 19.91 | 19.91 | -1.14% | 12,765 |
| Jan 21, 2026 | 19.80 | 20.94 | 19.60 | 20.14 | 20.14 | 1.72% | 22,994 |
| Jan 20, 2026 | 20.27 | 21.93 | 19.11 | 19.80 | 19.80 | -6.34% | 42,109 |
| Jan 19, 2026 | 22.20 | 22.20 | 21.05 | 21.14 | 21.14 | -3.87% | 18,315 |
| Jan 16, 2026 | 22.02 | 22.25 | 21.40 | 21.99 | 21.99 | -0.14% | 13,210 |
| Jan 14, 2026 | 21.20 | 22.48 | 21.20 | 22.02 | 22.02 | 0.46% | 7,518 |
| Jan 13, 2026 | 22.81 | 22.92 | 21.50 | 21.92 | 21.92 | -2.10% | 10,943 |
| Jan 12, 2026 | 22.35 | 23.15 | 22.13 | 22.39 | 22.39 | -0.49% | 7,843 |
| Jan 9, 2026 | 22.93 | 23.38 | 22.30 | 22.50 | 22.50 | 0.09% | 11,738 |
| Jan 8, 2026 | 23.38 | 23.77 | 22.26 | 22.48 | 22.48 | -3.44% | 20,108 |
| Jan 7, 2026 | 23.02 | 24.02 | 23.02 | 23.28 | 23.28 | -0.89% | 15,937 |
| Jan 6, 2026 | 23.00 | 23.80 | 23.00 | 23.49 | 23.49 | 0.43% | 12,795 |
| Jan 5, 2026 | 23.55 | 24.87 | 23.16 | 23.39 | 23.39 | -3.51% | 43,613 |
| Jan 2, 2026 | 23.65 | 25.47 | 22.84 | 24.24 | 24.24 | 5.03% | 146,389 |
| Jan 1, 2026 | 23.66 | 23.66 | 22.73 | 23.08 | 23.08 | -0.43% | 25,135 |
| Dec 31, 2025 | 23.79 | 23.80 | 22.16 | 23.18 | 23.18 | 0.04% | 31,984 |
| Dec 30, 2025 | 22.80 | 23.80 | 22.80 | 23.17 | 23.17 | 1.62% | 5,542 |
| Dec 29, 2025 | 22.51 | 23.94 | 22.51 | 22.80 | 22.80 | -1.38% | 44,488 |
| Dec 26, 2025 | 23.56 | 23.94 | 23.01 | 23.12 | 23.12 | 0.09% | 40,888 |
| Dec 24, 2025 | 22.83 | 23.80 | 22.50 | 23.10 | 23.10 | 1.18% | 38,639 |
| Dec 23, 2025 | 22.94 | 23.27 | 22.70 | 22.83 | 22.83 | -0.48% | 9,018 |
| Dec 22, 2025 | 23.35 | 23.35 | 22.51 | 22.94 | 22.94 | 0.22% | 11,428 |
| Dec 19, 2025 | 22.67 | 23.15 | 22.10 | 22.89 | 22.89 | 0.97% | 8,016 |
| Dec 18, 2025 | 22.50 | 23.30 | 22.50 | 22.67 | 22.67 | -0.92% | 8,994 |
| Dec 17, 2025 | 24.39 | 24.39 | 22.70 | 22.88 | 22.88 | -3.87% | 44,219 |
| Dec 16, 2025 | 24.54 | 24.54 | 23.70 | 23.80 | 23.80 | -1.29% | 11,765 |
| Dec 15, 2025 | 24.05 | 24.95 | 24.00 | 24.11 | 24.11 | -0.54% | 10,788 |
| Dec 12, 2025 | 23.50 | 24.88 | 23.50 | 24.24 | 24.24 | -0.53% | 18,023 |
| Dec 11, 2025 | 24.13 | 25.37 | 24.13 | 24.37 | 24.37 | -1.02% | 7,241 |
| Dec 10, 2025 | 25.01 | 25.50 | 24.25 | 24.62 | 24.62 | 0.41% | 7,508 |
| Dec 9, 2025 | 24.02 | 25.45 | 23.33 | 24.52 | 24.52 | -0.93% | 11,895 |