R R Kabel Limited (NSE:RRKABEL)
India · Delayed Price · Currency is INR 1,268.00
+6.60 (0.52%)
Oct 1, 2025, 3:30 PM IST
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1,236.00 | 1,241.70 | 1,213.50 | 1,227.80 | 1,227.80 | -1.12% | 111,868 |
| Aug 8, 2025 | 1,279.00 | 1,285.00 | 1,230.00 | 1,241.70 | 1,241.70 | -2.91% | 65,362 |
| Aug 7, 2025 | 1,251.20 | 1,284.40 | 1,231.00 | 1,278.90 | 1,278.90 | 2.02% | 111,936 |
| Aug 6, 2025 | 1,270.00 | 1,270.00 | 1,230.20 | 1,253.60 | 1,253.60 | -1.07% | 135,210 |
| Aug 5, 2025 | 1,302.50 | 1,302.50 | 1,262.60 | 1,267.20 | 1,267.20 | -1.97% | 115,603 |
| Aug 4, 2025 | 1,338.50 | 1,341.80 | 1,285.90 | 1,292.70 | 1,292.70 | -3.12% | 178,651 |
| Aug 1, 2025 | 1,430.10 | 1,470.00 | 1,325.00 | 1,334.30 | 1,334.30 | -7.33% | 585,171 |
| Jul 31, 2025 | 1,400.00 | 1,452.00 | 1,351.00 | 1,439.80 | 1,439.80 | 1.72% | 223,788 |
| Jul 30, 2025 | 1,401.20 | 1,425.00 | 1,385.00 | 1,415.40 | 1,415.40 | 1.86% | 105,829 |
| Jul 29, 2025 | 1,369.80 | 1,406.70 | 1,356.60 | 1,389.50 | 1,389.50 | 1.45% | 140,797 |
| Jul 28, 2025 | 1,368.00 | 1,398.20 | 1,345.00 | 1,369.60 | 1,369.60 | -1.91% | 182,536 |
| Jul 25, 2025 | 1,446.20 | 1,448.90 | 1,366.50 | 1,396.20 | 1,396.20 | -3.46% | 183,491 |
| Jul 24, 2025 | 1,466.60 | 1,487.70 | 1,439.00 | 1,446.20 | 1,446.20 | -1.39% | 235,554 |
| Jul 23, 2025 | 1,430.10 | 1,472.30 | 1,430.00 | 1,466.60 | 1,466.60 | 2.59% | 287,710 |
| Jul 22, 2025 | 1,433.80 | 1,446.20 | 1,418.20 | 1,429.60 | 1,429.60 | -0.29% | 149,332 |