R R Kabel Limited (NSE:RRKABEL)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,252.001,258.701,218.901,245.501,245.50-0.69%59,922
Oct 23, 20251,275.001,284.401,251.001,254.101,254.10-0.76%44,711
Oct 21, 20251,255.001,275.001,255.001,263.701,263.700.85%14,979
Oct 20, 20251,260.001,283.001,240.401,253.001,253.00-0.81%70,485
Oct 17, 20251,279.001,280.401,254.601,263.201,263.20-1.12%69,334
Oct 16, 20251,275.901,279.801,253.201,277.501,277.501.49%112,774
Oct 15, 20251,259.001,265.001,248.001,258.801,258.800.15%60,220
Oct 14, 20251,266.601,266.801,249.501,256.901,256.90-0.51%102,727
Oct 13, 20251,272.001,281.701,255.501,263.401,263.40-0.72%110,966
Oct 10, 20251,260.501,294.001,257.001,272.601,272.601.38%213,235
Oct 9, 20251,259.301,260.801,241.001,255.301,255.30-0.17%38,464
Oct 8, 20251,279.901,279.901,253.001,257.401,257.40-0.86%73,775
Oct 7, 20251,267.201,272.501,256.701,268.301,268.300.09%79,750
Oct 6, 20251,254.701,275.601,244.101,267.201,267.201.13%333,365
Oct 3, 20251,278.901,279.001,247.001,253.101,253.10-1.25%65,018
Oct 1, 20251,260.001,274.001,232.001,268.901,268.900.59%89,899
Sep 30, 20251,232.501,265.001,226.501,261.401,261.402.34%85,330
Sep 29, 20251,216.701,247.001,181.601,232.501,232.501.17%140,576
Sep 26, 20251,240.801,260.001,213.601,218.301,218.30-3.57%71,971
Sep 25, 20251,263.001,277.401,241.701,263.401,263.400.04%142,632
Sep 24, 20251,290.001,300.901,255.101,262.901,262.90-2.32%112,683
Sep 23, 20251,295.001,345.801,277.801,292.901,292.902.03%725,623
Sep 22, 20251,270.001,294.401,255.501,267.201,267.200.93%109,469
Sep 19, 20251,241.001,286.001,241.001,255.501,255.500.43%192,007
Sep 18, 20251,235.001,251.901,230.401,250.101,250.101.19%97,378
Sep 17, 20251,247.401,259.401,229.501,235.401,235.40-0.96%60,414
Sep 16, 20251,260.001,270.401,233.001,247.401,247.40-1.03%76,423
Sep 15, 20251,249.001,271.901,240.201,260.401,260.401.30%61,298
Sep 12, 20251,241.001,264.801,236.001,244.201,244.200.18%84,672
Sep 11, 20251,230.001,246.001,213.901,242.001,242.001.79%102,539
Sep 10, 20251,225.001,230.001,203.001,220.201,220.200.02%61,783
Sep 9, 20251,212.401,229.001,205.701,219.901,219.900.87%39,827
Sep 8, 20251,214.801,214.801,194.401,209.401,209.400.26%44,017
Sep 5, 20251,220.001,228.001,200.201,206.301,206.30-1.11%60,293
Sep 4, 20251,214.001,229.001,202.001,219.801,219.800.72%72,732
Sep 3, 20251,192.101,215.001,182.801,211.101,211.101.59%55,980
Sep 2, 20251,192.801,204.701,183.001,192.101,192.10-0.29%43,431
Sep 1, 20251,170.001,198.701,170.001,195.601,195.602.41%43,972
Aug 29, 20251,201.301,202.901,165.001,167.501,167.50-2.54%57,645
Aug 28, 20251,185.001,205.201,178.801,197.901,197.900.32%48,784
Aug 26, 20251,212.001,216.501,191.001,194.101,194.10-1.88%56,172
Aug 25, 20251,222.801,228.201,214.001,217.001,217.000.10%54,552
Aug 22, 20251,215.001,239.001,211.801,215.801,215.800.48%112,768
Aug 21, 20251,222.801,233.001,206.101,210.001,210.00-0.58%113,456
Aug 20, 20251,218.001,232.101,212.001,217.001,217.00-0.14%87,786
Aug 19, 20251,213.701,223.901,208.601,218.701,218.700.20%78,776
Aug 18, 20251,248.001,248.001,210.101,216.301,216.300.37%113,433
Aug 14, 20251,227.001,227.201,204.101,211.801,211.80-0.88%78,214
Aug 13, 20251,212.001,232.101,208.401,222.601,222.601.00%53,822
Aug 12, 20251,227.801,237.501,204.101,210.501,210.50-1.41%86,437