R R Kabel Limited (NSE:RRKABEL)
India · Delayed Price · Currency is INR 2,056.30
+105.30 (5.40%)
May 29, 2026, 3:30 PM IST
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,968.00 | 2,117.00 | 1,961.40 | 2,056.30 | 2,056.30 | 5.40% | 1,682,862 |
| May 27, 2026 | 1,988.00 | 2,036.00 | 1,929.90 | 1,951.00 | 1,951.00 | -1.34% | 854,759 |
| May 26, 2026 | 2,005.00 | 2,024.00 | 1,971.00 | 1,977.40 | 1,977.40 | -0.59% | 676,749 |
| May 25, 2026 | 1,979.00 | 2,007.90 | 1,955.10 | 1,989.10 | 1,989.10 | 2.13% | 730,185 |
| May 22, 2026 | 1,950.60 | 1,958.90 | 1,912.10 | 1,947.60 | 1,947.60 | 0.12% | 207,646 |
| May 21, 2026 | 1,987.00 | 2,008.00 | 1,926.00 | 1,945.20 | 1,945.20 | -0.88% | 698,573 |
| May 20, 2026 | 1,914.00 | 1,974.80 | 1,900.00 | 1,962.40 | 1,962.40 | 2.27% | 477,800 |
| May 19, 2026 | 1,956.10 | 1,966.00 | 1,902.90 | 1,918.90 | 1,918.90 | -1.49% | 206,876 |
| May 18, 2026 | 1,919.30 | 1,977.00 | 1,898.10 | 1,947.90 | 1,947.90 | -0.30% | 540,298 |
| May 15, 2026 | 2,045.00 | 2,048.30 | 1,941.30 | 1,953.80 | 1,953.80 | -4.10% | 511,797 |
| May 14, 2026 | 1,984.90 | 2,049.00 | 1,919.00 | 2,037.30 | 2,037.30 | 4.09% | 1,279,108 |
| May 13, 2026 | 1,940.00 | 1,982.80 | 1,923.50 | 1,957.30 | 1,957.30 | 0.95% | 481,539 |
| May 12, 2026 | 1,928.00 | 1,996.90 | 1,915.00 | 1,938.80 | 1,938.80 | 0.87% | 995,583 |
| May 11, 2026 | 1,942.30 | 1,980.40 | 1,885.70 | 1,922.00 | 1,922.00 | -1.05% | 519,865 |
| May 8, 2026 | 1,933.90 | 1,984.00 | 1,907.00 | 1,942.40 | 1,942.40 | 0.80% | 681,938 |
| May 7, 2026 | 1,812.10 | 1,960.00 | 1,806.30 | 1,927.00 | 1,927.00 | 7.22% | 1,321,100 |
| May 6, 2026 | 1,800.00 | 1,805.00 | 1,768.00 | 1,797.20 | 1,797.20 | 0.66% | 339,818 |
| May 5, 2026 | 1,770.00 | 1,835.00 | 1,752.10 | 1,785.40 | 1,785.40 | 0.57% | 1,269,929 |
| May 4, 2026 | 1,610.00 | 1,799.00 | 1,602.30 | 1,775.20 | 1,775.20 | 13.00% | 5,778,040 |
| Apr 30, 2026 | 1,618.10 | 1,648.00 | 1,525.00 | 1,571.00 | 1,571.00 | -3.42% | 1,259,192 |
| Apr 29, 2026 | 1,616.20 | 1,647.80 | 1,592.00 | 1,626.60 | 1,626.60 | 1.09% | 1,064,165 |
| Apr 28, 2026 | 1,514.90 | 1,620.00 | 1,504.60 | 1,609.00 | 1,609.00 | 6.66% | 1,843,005 |
| Apr 27, 2026 | 1,460.00 | 1,515.90 | 1,451.80 | 1,508.50 | 1,508.50 | 4.58% | 276,399 |
| Apr 24, 2026 | 1,423.00 | 1,447.90 | 1,400.00 | 1,442.40 | 1,442.40 | 0.73% | 243,234 |
| Apr 23, 2026 | 1,431.00 | 1,446.70 | 1,407.50 | 1,432.00 | 1,432.00 | -2.14% | 495,322 |
| Apr 22, 2026 | 1,458.80 | 1,487.70 | 1,445.60 | 1,463.30 | 1,463.30 | 0.39% | 263,074 |
| Apr 21, 2026 | 1,475.70 | 1,489.00 | 1,453.20 | 1,457.60 | 1,457.60 | -0.79% | 254,219 |
| Apr 20, 2026 | 1,476.00 | 1,514.00 | 1,460.90 | 1,469.20 | 1,469.20 | -0.43% | 362,825 |
| Apr 17, 2026 | 1,455.00 | 1,520.00 | 1,454.90 | 1,475.60 | 1,475.60 | 1.42% | 513,942 |
| Apr 16, 2026 | 1,402.00 | 1,464.40 | 1,382.50 | 1,455.00 | 1,455.00 | 4.53% | 439,393 |
| Apr 15, 2026 | 1,390.00 | 1,407.00 | 1,378.10 | 1,392.00 | 1,392.00 | 1.62% | 296,075 |
| Apr 13, 2026 | 1,371.10 | 1,395.70 | 1,346.50 | 1,369.80 | 1,369.80 | -1.92% | 178,690 |
| Apr 10, 2026 | 1,405.00 | 1,425.30 | 1,390.00 | 1,396.60 | 1,396.60 | 0.75% | 132,190 |
| Apr 9, 2026 | 1,399.80 | 1,425.00 | 1,371.90 | 1,386.20 | 1,386.20 | -0.97% | 144,108 |
| Apr 8, 2026 | 1,359.90 | 1,408.90 | 1,330.10 | 1,399.80 | 1,399.80 | 5.90% | 272,067 |
| Apr 7, 2026 | 1,331.80 | 1,335.00 | 1,312.40 | 1,321.80 | 1,321.80 | -0.75% | 62,104 |
| Apr 6, 2026 | 1,339.90 | 1,341.10 | 1,300.10 | 1,331.80 | 1,331.80 | -0.13% | 83,805 |
| Apr 2, 2026 | 1,320.20 | 1,335.80 | 1,281.30 | 1,333.60 | 1,333.60 | 0.02% | 73,602 |
| Apr 1, 2026 | 1,340.00 | 1,348.90 | 1,312.80 | 1,333.30 | 1,333.30 | 3.08% | 86,164 |
| Mar 30, 2026 | 1,300.00 | 1,325.00 | 1,283.60 | 1,293.40 | 1,293.40 | -1.61% | 101,529 |
| Mar 27, 2026 | 1,342.70 | 1,347.90 | 1,306.00 | 1,314.60 | 1,314.60 | -2.38% | 116,097 |
| Mar 25, 2026 | 1,370.00 | 1,386.80 | 1,343.00 | 1,346.70 | 1,346.70 | -0.27% | 141,754 |
| Mar 24, 2026 | 1,364.20 | 1,364.20 | 1,311.60 | 1,350.40 | 1,350.40 | 2.61% | 107,529 |
| Mar 23, 2026 | 1,379.80 | 1,380.00 | 1,311.10 | 1,316.10 | 1,316.10 | -5.41% | 132,378 |
| Mar 20, 2026 | 1,405.00 | 1,414.80 | 1,373.30 | 1,391.40 | 1,391.40 | -0.33% | 143,841 |
| Mar 19, 2026 | 1,425.00 | 1,426.20 | 1,390.60 | 1,396.00 | 1,396.00 | -2.93% | 74,165 |
| Mar 18, 2026 | 1,399.00 | 1,446.90 | 1,388.50 | 1,438.20 | 1,438.20 | 3.24% | 117,569 |
| Mar 17, 2026 | 1,371.00 | 1,397.40 | 1,365.70 | 1,393.10 | 1,393.10 | 1.71% | 137,175 |
| Mar 16, 2026 | 1,339.10 | 1,377.70 | 1,315.00 | 1,369.70 | 1,369.70 | 1.98% | 212,320 |
| Mar 13, 2026 | 1,420.00 | 1,423.80 | 1,336.30 | 1,343.10 | 1,343.10 | -6.33% | 186,142 |