Skip to main content
logo
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
2,722.50
-67.20 (-2.41%)
Oct 7, 2026, 3:29 PM IST

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,785.002,789.002,683.302,722.502,722.50-2.41%502,681
Oct 6, 20262,667.002,806.802,645.002,789.702,789.705.35%917,457
Oct 5, 20262,541.502,654.902,533.102,648.002,648.005.15%635,507
Oct 1, 20262,524.002,571.502,465.002,518.202,518.20-0.02%377,828
Sep 30, 20262,530.002,537.002,477.002,518.602,518.60-0.18%254,650
Sep 29, 20262,459.802,546.502,440.302,523.202,523.202.58%240,700
Sep 28, 20262,530.402,536.502,445.202,459.802,459.80-2.71%140,717
Sep 25, 20262,550.002,567.702,482.602,528.302,528.30-0.06%206,897
Sep 24, 20262,462.702,545.102,460.002,529.802,529.802.14%356,342
Sep 23, 20262,475.002,519.602,460.002,476.702,476.700.17%268,514
Sep 22, 20262,416.002,491.002,414.502,472.502,472.502.52%317,242
Sep 21, 20262,440.102,456.202,404.302,411.702,411.70-1.60%119,993
Sep 18, 20262,390.002,457.002,382.602,450.802,450.802.52%373,286
Sep 17, 20262,399.002,441.302,378.102,390.502,390.50-0.29%290,367
Sep 16, 20262,398.902,454.002,340.202,397.402,397.400.68%456,841
Sep 15, 20262,424.802,427.902,370.102,381.302,381.30-1.78%208,267
Sep 11, 20262,425.002,438.902,368.602,424.402,424.40-0.52%331,584
Sep 10, 20262,428.902,478.002,415.102,437.002,437.000.71%571,293
Sep 9, 20262,450.002,465.402,411.002,419.802,419.80-1.17%386,308
Sep 8, 20262,388.102,468.002,388.102,448.502,448.502.57%665,066
Sep 7, 20262,430.802,484.002,353.702,387.102,387.10-2.73%1,299,097
Sep 4, 20262,550.002,609.002,374.402,454.102,454.10-6.25%2,596,720
Sep 3, 20262,650.002,685.902,594.002,617.702,617.70-0.48%686,037
Sep 2, 20262,869.502,869.502,618.002,630.402,630.40-8.34%1,150,212
Sep 1, 20262,942.602,980.002,834.002,869.802,869.80-2.00%520,093
Aug 31, 20262,900.002,958.002,870.502,928.402,928.400.80%644,107
Aug 28, 20262,843.302,925.002,840.002,905.202,905.202.65%629,274
Aug 27, 20262,819.002,918.802,790.002,830.102,830.100.69%773,963
Aug 26, 20262,807.002,845.802,800.102,810.602,810.600.34%216,552
Aug 25, 20262,870.402,895.202,786.802,801.202,801.20-2.39%321,353
Aug 24, 20262,920.902,983.802,862.002,869.902,869.90-1.69%328,196
Aug 21, 20262,890.002,931.402,850.002,919.302,919.300.87%270,390
Aug 20, 20262,911.802,920.002,860.002,894.202,894.20-0.16%248,912
Aug 19, 20262,790.002,920.902,777.502,898.802,898.804.09%631,666
Aug 18, 20262,748.602,870.002,740.502,784.902,784.901.32%698,009
Aug 17, 20262,779.102,793.602,708.302,748.602,748.60-1.33%320,939
Aug 14, 20262,830.002,845.002,765.402,785.602,785.60-1.71%202,673
Aug 13, 20262,789.002,848.002,780.502,834.202,834.201.60%174,813
Aug 12, 20262,835.002,844.902,775.002,789.602,789.60-0.82%234,123
Aug 11, 20262,763.002,845.002,738.002,812.802,812.802.03%311,904
Aug 10, 20262,760.002,795.002,727.002,756.902,756.90-0.09%216,591
Aug 7, 20262,760.002,794.002,736.602,759.502,759.50-0.18%287,031
Aug 6, 20262,793.002,810.502,744.602,764.402,764.40-1.02%427,544
Aug 5, 20262,654.302,815.002,648.502,793.002,793.005.75%1,214,785
Aug 4, 20262,639.502,662.402,598.702,641.102,641.100.35%499,327
Aug 3, 20262,634.002,656.002,605.102,631.902,631.901.12%287,192
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