R R Kabel Limited (NSE:RRKABEL)
India · Delayed Price · Currency is INR 1,197.90
+3.80 (0.32%)
Aug 28, 2025, 3:30 PM IST
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,185.00 | 1,205.20 | 1,178.80 | 1,198.90 | 1,198.90 | 0.40% | 56,242 |
| 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 |
| Jul 21, 2025 | 1,473.00 | 1,479.70 | 1,426.20 | 1,433.80 | 1,433.80 | -2.56% | 163,231 |
| Jul 18, 2025 | 1,490.00 | 1,522.00 | 1,462.50 | 1,471.50 | 1,471.50 | 0.66% | 1,209,995 |
| Jul 17, 2025 | 1,397.80 | 1,489.90 | 1,394.00 | 1,461.80 | 1,461.80 | 4.98% | 1,395,173 |
| Jul 16, 2025 | 1,381.80 | 1,421.00 | 1,371.10 | 1,392.40 | 1,392.40 | 0.87% | 280,818 |
| Jul 15, 2025 | 1,379.90 | 1,389.30 | 1,367.30 | 1,380.40 | 1,380.40 | 0.82% | 82,114 |
| Jul 14, 2025 | 1,321.00 | 1,405.40 | 1,319.90 | 1,369.20 | 1,369.20 | 2.79% | 614,094 |
| Jul 11, 2025 | 1,349.00 | 1,360.00 | 1,325.20 | 1,332.10 | 1,328.60 | -0.92% | 44,983 |
| Jul 10, 2025 | 1,344.50 | 1,364.00 | 1,322.20 | 1,344.50 | 1,340.97 | 0.38% | 69,439 |
| Jul 9, 2025 | 1,351.00 | 1,351.00 | 1,310.20 | 1,339.40 | 1,335.88 | -0.19% | 206,330 |
| Jul 8, 2025 | 1,343.90 | 1,366.10 | 1,330.20 | 1,341.90 | 1,338.37 | -0.25% | 74,534 |
| Jul 7, 2025 | 1,380.60 | 1,380.60 | 1,340.00 | 1,345.20 | 1,341.67 | -1.95% | 82,672 |
| Jul 4, 2025 | 1,403.70 | 1,409.00 | 1,367.90 | 1,372.00 | 1,368.40 | -1.51% | 64,513 |
| Jul 3, 2025 | 1,362.90 | 1,415.00 | 1,362.90 | 1,393.00 | 1,389.34 | 2.23% | 211,458 |
| Jul 2, 2025 | 1,388.00 | 1,404.90 | 1,360.00 | 1,362.60 | 1,359.02 | -1.55% | 104,347 |
| Jul 1, 2025 | 1,357.90 | 1,426.60 | 1,346.10 | 1,384.00 | 1,380.36 | 2.62% | 608,713 |
| Jun 30, 2025 | 1,368.50 | 1,369.30 | 1,342.00 | 1,348.60 | 1,345.06 | -0.65% | 60,239 |
| Jun 27, 2025 | 1,349.50 | 1,387.00 | 1,347.10 | 1,357.40 | 1,353.83 | 0.93% | 204,342 |
| Jun 26, 2025 | 1,349.90 | 1,356.40 | 1,330.00 | 1,344.90 | 1,341.37 | -0.28% | 77,185 |
| Jun 25, 2025 | 1,353.80 | 1,371.80 | 1,339.70 | 1,348.70 | 1,345.16 | -0.04% | 101,090 |
| Jun 24, 2025 | 1,349.00 | 1,365.00 | 1,321.00 | 1,349.20 | 1,345.66 | 1.65% | 162,217 |
| Jun 23, 2025 | 1,293.00 | 1,369.90 | 1,277.00 | 1,327.30 | 1,323.81 | 0.74% | 192,649 |
| Jun 20, 2025 | 1,326.00 | 1,336.90 | 1,305.00 | 1,317.60 | 1,314.14 | -0.46% | 161,410 |
| Jun 19, 2025 | 1,326.40 | 1,348.00 | 1,297.00 | 1,323.70 | 1,320.22 | -0.38% | 124,257 |
| Jun 18, 2025 | 1,328.00 | 1,348.40 | 1,321.20 | 1,328.80 | 1,325.31 | -0.08% | 65,566 |