R R Kabel Limited (NSE:RRKABEL)
India · Delayed Price · Currency is INR 1,534.20
-7.00 (-0.45%)
Jan 7, 2026, 11:50 AM IST
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1,389.90 | 1,430.00 | 1,381.80 | 1,413.20 | 1,413.20 | 2.04% | 332,827 |
| Dec 9, 2025 | 1,350.30 | 1,397.80 | 1,341.00 | 1,384.90 | 1,384.90 | 1.81% | 160,950 |
| Dec 8, 2025 | 1,365.00 | 1,374.80 | 1,351.00 | 1,360.30 | 1,360.30 | -0.58% | 89,987 |
| Dec 5, 2025 | 1,401.80 | 1,414.00 | 1,347.00 | 1,368.20 | 1,368.20 | -1.93% | 150,636 |
| Dec 4, 2025 | 1,394.60 | 1,400.00 | 1,385.90 | 1,395.10 | 1,395.10 | 0.23% | 79,157 |
| Dec 3, 2025 | 1,402.50 | 1,431.60 | 1,386.00 | 1,391.90 | 1,391.90 | -0.68% | 203,777 |
| Dec 2, 2025 | 1,401.00 | 1,410.50 | 1,385.00 | 1,401.50 | 1,401.50 | 0.03% | 69,226 |
| Dec 1, 2025 | 1,414.50 | 1,414.50 | 1,382.00 | 1,401.10 | 1,401.10 | -0.16% | 71,016 |
| Nov 28, 2025 | 1,386.20 | 1,441.60 | 1,384.00 | 1,403.30 | 1,403.30 | 1.23% | 485,634 |
| Nov 27, 2025 | 1,400.60 | 1,406.50 | 1,377.00 | 1,386.20 | 1,386.20 | -0.24% | 71,091 |
| Nov 26, 2025 | 1,353.00 | 1,428.00 | 1,352.80 | 1,389.50 | 1,389.50 | 2.00% | 500,194 |
| Nov 25, 2025 | 1,335.30 | 1,368.70 | 1,335.00 | 1,362.20 | 1,362.20 | 1.08% | 77,585 |
| Nov 24, 2025 | 1,349.00 | 1,353.50 | 1,315.80 | 1,347.60 | 1,347.60 | -0.22% | 150,289 |
| Nov 21, 2025 | 1,365.10 | 1,382.00 | 1,340.00 | 1,350.60 | 1,350.60 | -1.27% | 132,741 |
| Nov 20, 2025 | 1,374.50 | 1,386.30 | 1,348.00 | 1,368.00 | 1,368.00 | 0.53% | 104,189 |
| Nov 19, 2025 | 1,353.30 | 1,364.30 | 1,331.30 | 1,360.80 | 1,360.80 | 0.93% | 105,390 |
| Nov 18, 2025 | 1,385.00 | 1,385.00 | 1,345.00 | 1,348.20 | 1,348.20 | -2.59% | 105,253 |
| Nov 17, 2025 | 1,385.40 | 1,399.90 | 1,376.70 | 1,384.00 | 1,384.00 | 0.79% | 66,553 |
| Nov 14, 2025 | 1,371.60 | 1,400.00 | 1,365.00 | 1,373.20 | 1,373.20 | 0.13% | 92,682 |
| Nov 13, 2025 | 1,400.00 | 1,409.60 | 1,365.00 | 1,371.40 | 1,371.40 | -2.08% | 126,983 |
| Nov 12, 2025 | 1,363.30 | 1,405.00 | 1,360.20 | 1,400.60 | 1,400.60 | 3.25% | 290,454 |
| Nov 11, 2025 | 1,357.60 | 1,360.00 | 1,342.40 | 1,356.50 | 1,356.50 | 0.83% | 95,146 |
| Nov 10, 2025 | 1,375.90 | 1,380.90 | 1,340.00 | 1,345.40 | 1,345.40 | -2.29% | 120,230 |
| Nov 7, 2025 | 1,379.90 | 1,390.10 | 1,353.10 | 1,376.90 | 1,376.90 | -1.54% | 187,310 |
| Nov 6, 2025 | 1,425.80 | 1,429.00 | 1,388.00 | 1,398.40 | 1,394.40 | -1.65% | 197,561 |
| Nov 4, 2025 | 1,386.90 | 1,460.00 | 1,386.90 | 1,421.80 | 1,417.73 | 2.24% | 1,330,956 |
| Nov 3, 2025 | 1,475.40 | 1,523.80 | 1,378.00 | 1,390.70 | 1,386.72 | -1.51% | 3,248,731 |
| Oct 31, 2025 | 1,410.00 | 1,429.60 | 1,395.80 | 1,412.00 | 1,407.96 | 0.18% | 248,015 |
| Oct 30, 2025 | 1,406.20 | 1,439.80 | 1,400.50 | 1,409.50 | 1,405.47 | -1.12% | 254,411 |
| Oct 29, 2025 | 1,397.00 | 1,431.50 | 1,383.50 | 1,425.50 | 1,421.42 | 1.54% | 590,054 |
| Oct 28, 2025 | 1,327.40 | 1,420.00 | 1,317.50 | 1,403.90 | 1,399.88 | 5.76% | 1,320,134 |
| Oct 27, 2025 | 1,264.00 | 1,345.90 | 1,255.00 | 1,327.40 | 1,323.60 | 6.58% | 3,262,644 |