Skip to main content
logo
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
1,350.60
-10.20 (-0.75%)
Nov 21, 2025, 3:30 PM IST

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20251,385.001,385.001,345.001,348.201,348.20-2.59%105,253
Nov 17, 20251,385.401,399.901,376.701,384.001,384.000.79%66,553
Nov 14, 20251,371.601,400.001,365.001,373.201,373.200.13%92,682
Nov 13, 20251,400.001,409.601,365.001,371.401,371.40-2.08%126,983
Nov 12, 20251,363.301,405.001,360.201,400.601,400.603.25%290,454
Nov 11, 20251,357.601,360.001,342.401,356.501,356.500.83%95,146
Nov 10, 20251,375.901,380.901,340.001,345.401,345.40-2.29%120,230
Nov 7, 20251,379.901,390.101,353.101,376.901,376.90-1.54%187,310
Nov 6, 20251,425.801,429.001,388.001,398.401,394.40-1.65%197,561
Nov 4, 20251,386.901,460.001,386.901,421.801,417.732.24%1,330,956
Nov 3, 20251,475.401,523.801,378.001,390.701,386.72-1.51%3,248,731
Oct 31, 20251,410.001,429.601,395.801,412.001,407.960.18%248,015
Oct 30, 20251,406.201,439.801,400.501,409.501,405.47-1.12%254,411
Oct 29, 20251,397.001,431.501,383.501,425.501,421.421.54%590,054
Oct 28, 20251,327.401,420.001,317.501,403.901,399.885.76%1,320,134
Oct 27, 20251,264.001,345.901,255.001,327.401,323.606.58%3,262,644
Oct 24, 20251,252.001,258.701,218.901,245.501,241.94-0.69%59,901
Oct 23, 20251,275.001,284.401,251.001,254.101,250.51-0.76%44,711
Oct 21, 20251,255.001,275.001,255.001,263.701,260.090.85%14,979
Oct 20, 20251,260.001,283.001,240.401,253.001,249.42-0.81%70,438
Oct 17, 20251,279.001,280.401,254.601,263.201,259.59-1.12%69,331
Oct 16, 20251,275.901,279.801,253.201,277.501,273.851.49%112,765
Oct 15, 20251,259.001,265.001,248.001,258.801,255.200.15%60,193
Oct 14, 20251,266.601,266.801,249.501,256.901,253.30-0.51%102,725
Oct 13, 20251,272.001,281.701,255.501,263.401,259.79-0.72%110,966
Oct 10, 20251,260.501,294.001,257.001,272.601,268.961.38%213,221
Oct 9, 20251,259.301,260.801,241.001,255.301,251.71-0.17%38,375
Oct 8, 20251,279.901,279.901,253.001,257.401,253.80-0.86%73,775
Oct 7, 20251,267.201,272.501,256.701,268.301,264.670.09%79,705
Oct 6, 20251,254.701,275.601,244.101,267.201,263.581.13%333,337
Oct 3, 20251,278.901,279.001,247.001,253.101,249.52-1.25%65,018
Oct 1, 20251,260.001,274.001,232.001,268.901,265.270.59%89,899
Sep 30, 20251,232.501,265.001,226.501,261.401,257.792.34%85,330
Sep 29, 20251,216.701,247.001,181.601,232.501,228.971.17%140,576
Sep 26, 20251,240.801,260.001,213.601,218.301,214.82-3.57%71,971
Sep 25, 20251,263.001,277.401,241.701,263.401,259.790.04%142,632
Sep 24, 20251,290.001,300.901,255.101,262.901,259.29-2.32%112,683
Sep 23, 20251,295.001,345.801,277.801,292.901,289.202.03%725,623
Sep 22, 20251,270.001,294.401,255.501,267.201,263.580.93%109,469
Sep 19, 20251,241.001,286.001,241.001,255.501,251.910.43%192,007
Sep 18, 20251,235.001,251.901,230.401,250.101,246.521.19%97,378
Sep 17, 20251,247.401,259.401,229.501,235.401,231.87-0.96%60,414
Sep 16, 20251,260.001,270.401,233.001,247.401,243.83-1.03%76,423
Sep 15, 20251,249.001,271.901,240.201,260.401,256.791.30%61,298
Sep 12, 20251,241.001,264.801,236.001,244.201,240.640.18%84,672
Sep 11, 20251,230.001,246.001,213.901,242.001,238.451.79%102,539
Sep 10, 20251,225.001,230.001,203.001,220.201,216.710.02%61,783