R R Kabel Limited (NSE:RRKABEL)
India · Delayed Price · Currency is INR 1,460.80
+18.00 (1.25%)
Feb 23, 2026, 3:29 PM IST
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,416.00 | 1,455.00 | 1,406.70 | 1,442.80 | 1,442.80 | 1.22% | 104,141 |
| Feb 19, 2026 | 1,420.00 | 1,459.00 | 1,405.00 | 1,425.40 | 1,425.40 | 0.46% | 205,237 |
| Feb 18, 2026 | 1,422.10 | 1,448.70 | 1,410.90 | 1,418.90 | 1,418.90 | -0.23% | 126,517 |
| Feb 17, 2026 | 1,400.30 | 1,428.00 | 1,396.10 | 1,422.10 | 1,422.10 | 1.04% | 39,686 |
| Feb 16, 2026 | 1,409.00 | 1,421.40 | 1,400.00 | 1,407.50 | 1,407.50 | 0.26% | 41,574 |
| Feb 13, 2026 | 1,420.00 | 1,425.60 | 1,393.50 | 1,403.90 | 1,403.90 | -1.70% | 67,487 |
| Feb 12, 2026 | 1,436.90 | 1,442.70 | 1,420.20 | 1,428.20 | 1,428.20 | -0.56% | 66,498 |
| Feb 11, 2026 | 1,425.90 | 1,462.20 | 1,412.90 | 1,436.20 | 1,436.20 | 1.43% | 195,442 |
| Feb 10, 2026 | 1,475.00 | 1,488.00 | 1,412.10 | 1,416.00 | 1,416.00 | -3.56% | 210,524 |
| Feb 9, 2026 | 1,465.00 | 1,499.00 | 1,454.90 | 1,468.30 | 1,468.30 | 0.31% | 153,349 |
| Feb 6, 2026 | 1,468.10 | 1,468.10 | 1,449.70 | 1,463.80 | 1,463.80 | -0.70% | 67,268 |
| Feb 5, 2026 | 1,457.60 | 1,493.00 | 1,453.70 | 1,474.10 | 1,474.10 | 1.13% | 231,997 |
| Feb 4, 2026 | 1,422.10 | 1,498.00 | 1,419.00 | 1,457.60 | 1,457.60 | 2.35% | 402,632 |
| Feb 3, 2026 | 1,430.00 | 1,470.00 | 1,401.40 | 1,424.10 | 1,424.10 | 5.06% | 313,920 |
| Feb 2, 2026 | 1,380.00 | 1,430.00 | 1,314.60 | 1,355.50 | 1,355.50 | -1.55% | 266,253 |
| Feb 1, 2026 | 1,380.00 | 1,461.90 | 1,350.00 | 1,376.80 | 1,376.80 | 0.23% | 413,897 |
| Jan 30, 2026 | 1,316.00 | 1,382.00 | 1,290.70 | 1,373.70 | 1,373.70 | 4.30% | 178,063 |
| Jan 29, 2026 | 1,354.00 | 1,356.60 | 1,310.60 | 1,317.10 | 1,317.10 | -2.29% | 128,575 |
| Jan 28, 2026 | 1,374.50 | 1,378.30 | 1,332.70 | 1,348.00 | 1,348.00 | 1.31% | 155,495 |
| Jan 27, 2026 | 1,333.80 | 1,368.70 | 1,303.50 | 1,330.60 | 1,330.60 | -1.55% | 196,143 |
| Jan 23, 2026 | 1,420.00 | 1,424.00 | 1,340.30 | 1,351.60 | 1,351.60 | -5.13% | 114,569 |
| Jan 22, 2026 | 1,412.00 | 1,445.20 | 1,411.40 | 1,424.70 | 1,424.70 | 0.79% | 65,136 |
| Jan 21, 2026 | 1,391.00 | 1,429.00 | 1,373.40 | 1,413.60 | 1,413.60 | 0.13% | 171,236 |
| Jan 20, 2026 | 1,430.00 | 1,437.50 | 1,397.40 | 1,411.80 | 1,411.80 | -2.28% | 286,687 |
| Jan 19, 2026 | 1,468.40 | 1,468.40 | 1,413.10 | 1,444.70 | 1,444.70 | -2.09% | 148,115 |
| Jan 16, 2026 | 1,487.60 | 1,507.00 | 1,463.30 | 1,475.50 | 1,475.50 | -1.64% | 69,940 |
| Jan 14, 2026 | 1,494.70 | 1,505.90 | 1,483.40 | 1,500.10 | 1,500.10 | -0.15% | 62,224 |
| Jan 13, 2026 | 1,493.30 | 1,532.90 | 1,489.10 | 1,502.40 | 1,502.40 | 0.95% | 199,654 |
| Jan 12, 2026 | 1,509.50 | 1,515.60 | 1,457.10 | 1,488.20 | 1,488.20 | -1.40% | 170,305 |
| Jan 9, 2026 | 1,503.00 | 1,533.50 | 1,501.30 | 1,509.30 | 1,509.30 | -0.69% | 110,712 |
| Jan 8, 2026 | 1,533.00 | 1,560.00 | 1,506.00 | 1,519.80 | 1,519.80 | -1.19% | 220,702 |
| Jan 7, 2026 | 1,535.10 | 1,558.00 | 1,525.50 | 1,538.10 | 1,538.10 | -0.20% | 124,884 |
| Jan 6, 2026 | 1,537.80 | 1,559.70 | 1,528.20 | 1,541.20 | 1,541.20 | 0.29% | 144,419 |
| Jan 5, 2026 | 1,510.50 | 1,545.60 | 1,507.60 | 1,536.70 | 1,536.70 | 1.73% | 376,929 |
| Jan 2, 2026 | 1,480.00 | 1,521.00 | 1,479.50 | 1,510.50 | 1,510.50 | 2.80% | 301,874 |
| Jan 1, 2026 | 1,460.00 | 1,473.00 | 1,441.90 | 1,469.30 | 1,469.30 | 1.14% | 125,259 |
| Dec 31, 2025 | 1,450.00 | 1,460.00 | 1,429.80 | 1,452.70 | 1,452.70 | 1.36% | 104,260 |
| Dec 30, 2025 | 1,438.50 | 1,475.00 | 1,430.00 | 1,433.20 | 1,433.20 | -0.37% | 222,846 |
| Dec 29, 2025 | 1,473.20 | 1,479.30 | 1,433.00 | 1,438.50 | 1,438.50 | -2.39% | 158,319 |
| Dec 26, 2025 | 1,506.00 | 1,516.00 | 1,468.50 | 1,473.70 | 1,473.70 | -1.70% | 179,701 |
| Dec 24, 2025 | 1,536.00 | 1,560.00 | 1,490.00 | 1,499.20 | 1,499.20 | -1.78% | 213,229 |
| Dec 23, 2025 | 1,540.30 | 1,543.50 | 1,514.10 | 1,526.40 | 1,526.40 | -0.41% | 221,921 |
| Dec 22, 2025 | 1,500.40 | 1,562.60 | 1,499.00 | 1,532.70 | 1,532.70 | 3.07% | 656,496 |
| Dec 19, 2025 | 1,446.00 | 1,510.00 | 1,429.20 | 1,487.00 | 1,487.00 | 3.97% | 755,803 |
| Dec 18, 2025 | 1,429.70 | 1,435.00 | 1,400.80 | 1,430.20 | 1,430.20 | 0.05% | 73,753 |
| Dec 17, 2025 | 1,436.00 | 1,438.30 | 1,414.00 | 1,429.50 | 1,429.50 | -0.73% | 87,727 |
| Dec 16, 2025 | 1,463.00 | 1,463.00 | 1,435.00 | 1,440.00 | 1,440.00 | -1.14% | 93,879 |
| Dec 15, 2025 | 1,425.00 | 1,464.90 | 1,419.90 | 1,456.60 | 1,456.60 | 2.29% | 237,379 |
| Dec 12, 2025 | 1,418.70 | 1,453.50 | 1,408.80 | 1,424.00 | 1,424.00 | 1.06% | 258,982 |
| Dec 11, 2025 | 1,419.00 | 1,419.00 | 1,399.40 | 1,409.00 | 1,409.00 | -0.30% | 66,200 |