Skip to main content
logo
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
2,602.00
+39.80 (1.55%)
Jul 31, 2026, 3:30 PM IST

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,600.002,660.602,593.002,602.802,602.801.58%527,247
Jul 30, 20262,558.902,622.002,541.102,562.202,562.200.13%522,489
Jul 29, 20262,599.902,622.002,535.002,558.902,558.90-0.70%778,732
Jul 28, 20262,750.002,775.002,516.502,576.902,576.902.04%3,862,524
Jul 27, 20262,529.002,584.002,453.002,525.302,525.301.27%1,757,341
Jul 24, 20262,379.902,506.002,330.202,493.602,493.604.85%943,722
Jul 23, 20262,442.002,467.802,360.002,378.302,378.30-2.22%339,428
Jul 22, 20262,399.902,462.002,376.002,432.402,432.403.71%1,392,986
Jul 21, 20262,330.102,355.102,292.902,345.402,345.400.54%399,504
Jul 20, 20262,295.902,342.002,246.302,332.902,332.901.73%253,035
Jul 17, 20262,415.002,415.002,271.302,293.302,293.30-4.60%408,370
Jul 16, 20262,305.002,415.002,305.002,403.902,403.904.91%658,847
Jul 15, 20262,355.902,382.802,284.002,291.302,291.30-2.30%393,579
Jul 14, 20262,378.002,382.702,318.002,345.302,345.30-1.24%419,751
Jul 13, 20262,193.602,390.102,175.002,374.802,374.806.70%819,246
Jul 10, 20262,240.002,244.002,213.002,225.702,225.700.86%197,961
Jul 9, 20262,180.002,258.002,180.002,206.702,206.700.83%433,746
Jul 8, 20262,190.002,255.002,164.002,188.502,188.50-0.09%348,461
Jul 7, 20262,285.002,309.602,181.002,190.502,190.50-4.56%362,480
Jul 6, 20262,346.702,359.802,280.002,295.202,295.20-2.05%358,857
Jul 3, 20262,417.002,430.002,330.002,343.302,343.30-2.10%391,383
Jul 2, 20262,391.102,409.302,334.602,393.502,393.500.50%352,986
Jul 1, 20262,420.002,434.002,370.002,381.702,381.70-0.56%341,269
Jun 30, 20262,515.002,519.002,320.002,395.202,395.20-4.28%2,285,178
Jun 29, 20262,500.002,549.002,451.602,502.302,502.300.56%584,377
Jun 25, 20262,455.002,518.902,400.102,488.302,488.302.06%953,580
Jun 24, 20262,359.102,450.002,352.302,438.002,438.002.95%632,548
Jun 23, 20262,369.002,427.502,352.002,368.202,368.200.63%733,775
Jun 22, 20262,332.802,374.002,324.102,353.302,353.301.39%686,792
Jun 19, 20262,273.802,329.002,261.102,321.102,321.101.08%732,638
Jun 18, 20262,236.002,365.002,230.002,296.202,296.203.91%1,681,174
Jun 17, 20262,204.402,283.502,195.002,209.802,209.800.40%753,169
Jun 16, 20262,210.002,277.702,178.002,201.102,201.100.88%1,037,972
Jun 15, 20262,209.002,228.402,177.002,187.402,181.900.89%287,659
Jun 12, 20262,155.002,216.702,142.102,168.202,162.751.88%467,495
Jun 11, 20262,168.002,171.902,063.902,128.102,122.75-1.82%591,539
Jun 10, 20262,177.002,207.402,125.102,167.502,162.05-0.44%391,527
Jun 9, 20262,149.802,208.002,129.902,177.002,171.531.04%368,490
Jun 8, 20262,179.002,216.402,116.002,154.602,149.18-3.09%378,782
Jun 5, 20262,234.002,239.802,182.102,223.402,217.810.02%564,015
Jun 4, 20262,166.002,239.602,116.102,223.002,217.413.11%1,089,810
Jun 3, 20262,025.002,169.002,020.102,155.902,150.486.53%1,528,524
Jun 2, 20262,025.002,039.001,964.302,023.802,018.71-0.20%412,951
Jun 1, 20262,095.002,130.002,015.002,027.902,022.80-1.38%911,596
May 29, 20261,968.002,117.001,961.402,056.302,051.135.40%1,682,862
May 27, 20261,988.002,036.001,929.901,951.001,946.09-1.34%854,759
May 26, 20262,005.002,024.001,971.001,977.401,972.43-0.59%676,749
May 25, 20261,979.002,007.901,955.101,989.101,984.102.13%730,185
May 22, 20261,950.601,958.901,912.101,947.601,942.700.12%207,646
May 21, 20261,987.002,008.001,926.001,945.201,940.31-0.88%698,573