R R Kabel Limited (NSE:RRKABEL)
India · Delayed Price · Currency is INR 1,245.50
-8.60 (-0.69%)
Oct 24, 2025, 3:29 PM IST
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,252.00 | 1,258.70 | 1,218.90 | 1,245.50 | 1,245.50 | -0.69% | 59,922 |
| Oct 23, 2025 | 1,275.00 | 1,284.40 | 1,251.00 | 1,254.10 | 1,254.10 | -0.76% | 44,711 |
| Oct 21, 2025 | 1,255.00 | 1,275.00 | 1,255.00 | 1,263.70 | 1,263.70 | 0.85% | 14,979 |
| Oct 20, 2025 | 1,260.00 | 1,283.00 | 1,240.40 | 1,253.00 | 1,253.00 | -0.81% | 70,485 |
| Oct 17, 2025 | 1,279.00 | 1,280.40 | 1,254.60 | 1,263.20 | 1,263.20 | -1.12% | 69,334 |
| Oct 16, 2025 | 1,275.90 | 1,279.80 | 1,253.20 | 1,277.50 | 1,277.50 | 1.49% | 112,774 |
| Oct 15, 2025 | 1,259.00 | 1,265.00 | 1,248.00 | 1,258.80 | 1,258.80 | 0.15% | 60,220 |
| Oct 14, 2025 | 1,266.60 | 1,266.80 | 1,249.50 | 1,256.90 | 1,256.90 | -0.51% | 102,727 |
| Oct 13, 2025 | 1,272.00 | 1,281.70 | 1,255.50 | 1,263.40 | 1,263.40 | -0.72% | 110,966 |
| Oct 10, 2025 | 1,260.50 | 1,294.00 | 1,257.00 | 1,272.60 | 1,272.60 | 1.38% | 213,235 |
| Oct 9, 2025 | 1,259.30 | 1,260.80 | 1,241.00 | 1,255.30 | 1,255.30 | -0.17% | 38,464 |
| Oct 8, 2025 | 1,279.90 | 1,279.90 | 1,253.00 | 1,257.40 | 1,257.40 | -0.86% | 73,775 |
| Oct 7, 2025 | 1,267.20 | 1,272.50 | 1,256.70 | 1,268.30 | 1,268.30 | 0.09% | 79,750 |
| Oct 6, 2025 | 1,254.70 | 1,275.60 | 1,244.10 | 1,267.20 | 1,267.20 | 1.13% | 333,365 |
| Oct 3, 2025 | 1,278.90 | 1,279.00 | 1,247.00 | 1,253.10 | 1,253.10 | -1.25% | 65,018 |
| Oct 1, 2025 | 1,260.00 | 1,274.00 | 1,232.00 | 1,268.90 | 1,268.90 | 0.59% | 89,899 |
| Sep 30, 2025 | 1,232.50 | 1,265.00 | 1,226.50 | 1,261.40 | 1,261.40 | 2.34% | 85,330 |
| Sep 29, 2025 | 1,216.70 | 1,247.00 | 1,181.60 | 1,232.50 | 1,232.50 | 1.17% | 140,576 |
| Sep 26, 2025 | 1,240.80 | 1,260.00 | 1,213.60 | 1,218.30 | 1,218.30 | -3.57% | 71,971 |
| Sep 25, 2025 | 1,263.00 | 1,277.40 | 1,241.70 | 1,263.40 | 1,263.40 | 0.04% | 142,632 |
| Sep 24, 2025 | 1,290.00 | 1,300.90 | 1,255.10 | 1,262.90 | 1,262.90 | -2.32% | 112,683 |
| Sep 23, 2025 | 1,295.00 | 1,345.80 | 1,277.80 | 1,292.90 | 1,292.90 | 2.03% | 725,623 |
| Sep 22, 2025 | 1,270.00 | 1,294.40 | 1,255.50 | 1,267.20 | 1,267.20 | 0.93% | 109,469 |
| Sep 19, 2025 | 1,241.00 | 1,286.00 | 1,241.00 | 1,255.50 | 1,255.50 | 0.43% | 192,007 |
| Sep 18, 2025 | 1,235.00 | 1,251.90 | 1,230.40 | 1,250.10 | 1,250.10 | 1.19% | 97,378 |
| Sep 17, 2025 | 1,247.40 | 1,259.40 | 1,229.50 | 1,235.40 | 1,235.40 | -0.96% | 60,414 |
| Sep 16, 2025 | 1,260.00 | 1,270.40 | 1,233.00 | 1,247.40 | 1,247.40 | -1.03% | 76,423 |
| Sep 15, 2025 | 1,249.00 | 1,271.90 | 1,240.20 | 1,260.40 | 1,260.40 | 1.30% | 61,298 |
| Sep 12, 2025 | 1,241.00 | 1,264.80 | 1,236.00 | 1,244.20 | 1,244.20 | 0.18% | 84,672 |
| Sep 11, 2025 | 1,230.00 | 1,246.00 | 1,213.90 | 1,242.00 | 1,242.00 | 1.79% | 102,539 |
| Sep 10, 2025 | 1,225.00 | 1,230.00 | 1,203.00 | 1,220.20 | 1,220.20 | 0.02% | 61,783 |
| Sep 9, 2025 | 1,212.40 | 1,229.00 | 1,205.70 | 1,219.90 | 1,219.90 | 0.87% | 39,827 |
| Sep 8, 2025 | 1,214.80 | 1,214.80 | 1,194.40 | 1,209.40 | 1,209.40 | 0.26% | 44,017 |
| Sep 5, 2025 | 1,220.00 | 1,228.00 | 1,200.20 | 1,206.30 | 1,206.30 | -1.11% | 60,293 |
| Sep 4, 2025 | 1,214.00 | 1,229.00 | 1,202.00 | 1,219.80 | 1,219.80 | 0.72% | 72,732 |
| Sep 3, 2025 | 1,192.10 | 1,215.00 | 1,182.80 | 1,211.10 | 1,211.10 | 1.59% | 55,980 |
| Sep 2, 2025 | 1,192.80 | 1,204.70 | 1,183.00 | 1,192.10 | 1,192.10 | -0.29% | 43,431 |
| Sep 1, 2025 | 1,170.00 | 1,198.70 | 1,170.00 | 1,195.60 | 1,195.60 | 2.41% | 43,972 |
| Aug 29, 2025 | 1,201.30 | 1,202.90 | 1,165.00 | 1,167.50 | 1,167.50 | -2.54% | 57,645 |
| Aug 28, 2025 | 1,185.00 | 1,205.20 | 1,178.80 | 1,197.90 | 1,197.90 | 0.32% | 48,784 |
| Aug 26, 2025 | 1,212.00 | 1,216.50 | 1,191.00 | 1,194.10 | 1,194.10 | -1.88% | 56,172 |
| Aug 25, 2025 | 1,222.80 | 1,228.20 | 1,214.00 | 1,217.00 | 1,217.00 | 0.10% | 54,552 |
| Aug 22, 2025 | 1,215.00 | 1,239.00 | 1,211.80 | 1,215.80 | 1,215.80 | 0.48% | 112,768 |
| Aug 21, 2025 | 1,222.80 | 1,233.00 | 1,206.10 | 1,210.00 | 1,210.00 | -0.58% | 113,456 |
| Aug 20, 2025 | 1,218.00 | 1,232.10 | 1,212.00 | 1,217.00 | 1,217.00 | -0.14% | 87,786 |
| Aug 19, 2025 | 1,213.70 | 1,223.90 | 1,208.60 | 1,218.70 | 1,218.70 | 0.20% | 78,776 |
| Aug 18, 2025 | 1,248.00 | 1,248.00 | 1,210.10 | 1,216.30 | 1,216.30 | 0.37% | 113,433 |
| Aug 14, 2025 | 1,227.00 | 1,227.20 | 1,204.10 | 1,211.80 | 1,211.80 | -0.88% | 78,214 |
| Aug 13, 2025 | 1,212.00 | 1,232.10 | 1,208.40 | 1,222.60 | 1,222.60 | 1.00% | 53,822 |
| Aug 12, 2025 | 1,227.80 | 1,237.50 | 1,204.10 | 1,210.50 | 1,210.50 | -1.41% | 86,437 |