Skip to main content
logo
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
1,373.70
+56.60 (4.30%)
At close: Jan 30, 2026

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261,316.001,382.001,290.701,373.701,373.704.30%178,063
Jan 29, 20261,354.001,356.601,310.601,317.101,317.10-2.29%128,575
Jan 28, 20261,374.501,378.301,332.701,348.001,348.001.31%155,495
Jan 27, 20261,333.801,368.701,303.501,330.601,330.60-1.55%196,143
Jan 23, 20261,420.001,424.001,340.301,351.601,351.60-5.13%114,569
Jan 22, 20261,412.001,445.201,411.401,424.701,424.700.79%65,136
Jan 21, 20261,391.001,429.001,373.401,413.601,413.600.13%171,236
Jan 20, 20261,430.001,437.501,397.401,411.801,411.80-2.28%286,687
Jan 19, 20261,468.401,468.401,413.101,444.701,444.70-2.09%148,115
Jan 16, 20261,487.601,507.001,463.301,475.501,475.50-1.64%69,940
Jan 14, 20261,494.701,505.901,483.401,500.101,500.10-0.15%62,224
Jan 13, 20261,493.301,532.901,489.101,502.401,502.400.95%199,654
Jan 12, 20261,509.501,515.601,457.101,488.201,488.20-1.40%170,305
Jan 9, 20261,503.001,533.501,501.301,509.301,509.30-0.69%110,712
Jan 8, 20261,533.001,560.001,506.001,519.801,519.80-1.19%220,702
Jan 7, 20261,535.101,558.001,525.501,538.101,538.10-0.20%124,884
Jan 6, 20261,537.801,559.701,528.201,541.201,541.200.29%144,419
Jan 5, 20261,510.501,545.601,507.601,536.701,536.701.73%376,929
Jan 2, 20261,480.001,521.001,479.501,510.501,510.502.80%301,874
Jan 1, 20261,460.001,473.001,441.901,469.301,469.301.14%125,259
Dec 31, 20251,450.001,460.001,429.801,452.701,452.701.36%104,260
Dec 30, 20251,438.501,475.001,430.001,433.201,433.20-0.37%222,846
Dec 29, 20251,473.201,479.301,433.001,438.501,438.50-2.39%158,319
Dec 26, 20251,506.001,516.001,468.501,473.701,473.70-1.70%179,701
Dec 24, 20251,536.001,560.001,490.001,499.201,499.20-1.78%213,229
Dec 23, 20251,540.301,543.501,514.101,526.401,526.40-0.41%221,921
Dec 22, 20251,500.401,562.601,499.001,532.701,532.703.07%656,496
Dec 19, 20251,446.001,510.001,429.201,487.001,487.003.97%755,803
Dec 18, 20251,429.701,435.001,400.801,430.201,430.200.05%73,753
Dec 17, 20251,436.001,438.301,414.001,429.501,429.50-0.73%87,727
Dec 16, 20251,463.001,463.001,435.001,440.001,440.00-1.14%93,879
Dec 15, 20251,425.001,464.901,419.901,456.601,456.602.29%237,379
Dec 12, 20251,418.701,453.501,408.801,424.001,424.001.06%258,982
Dec 11, 20251,419.001,419.001,399.401,409.001,409.00-0.30%66,200
Dec 10, 20251,389.901,430.001,381.801,413.201,413.202.04%332,827
Dec 9, 20251,350.301,397.801,341.001,384.901,384.901.81%160,950
Dec 8, 20251,365.001,374.801,351.001,360.301,360.30-0.58%89,987
Dec 5, 20251,401.801,414.001,347.001,368.201,368.20-1.93%150,636
Dec 4, 20251,394.601,400.001,385.901,395.101,395.100.23%79,157
Dec 3, 20251,402.501,431.601,386.001,391.901,391.90-0.68%203,777
Dec 2, 20251,401.001,410.501,385.001,401.501,401.500.03%69,226
Dec 1, 20251,414.501,414.501,382.001,401.101,401.10-0.16%71,016
Nov 28, 20251,386.201,441.601,384.001,403.301,403.301.23%485,634
Nov 27, 20251,400.601,406.501,377.001,386.201,386.20-0.24%71,091
Nov 26, 20251,353.001,428.001,352.801,389.501,389.502.00%500,194
Nov 25, 20251,335.301,368.701,335.001,362.201,362.201.08%77,585
Nov 24, 20251,349.001,353.501,315.801,347.601,347.60-0.22%150,289
Nov 21, 20251,365.101,382.001,340.001,350.601,350.60-1.27%132,741
Nov 20, 20251,374.501,386.301,348.001,368.001,368.000.53%104,189
Nov 19, 20251,353.301,364.301,331.301,360.801,360.800.93%105,390