R R Kabel Limited (NSE:RRKABEL)
India · Delayed Price · Currency is INR 1,445.00
+13.00 (0.91%)
Apr 24, 2026, 3:29 PM IST
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,412.10 | 1,446.30 | 1,385.80 | 1,433.80 | 1,433.80 | 0.65% | 131,183 |
| Mar 11, 2026 | 1,461.00 | 1,472.50 | 1,414.70 | 1,424.60 | 1,424.60 | -2.13% | 375,744 |
| Mar 10, 2026 | 1,519.00 | 1,534.00 | 1,446.90 | 1,455.60 | 1,455.60 | -2.41% | 263,991 |
| Mar 9, 2026 | 1,500.00 | 1,510.00 | 1,470.00 | 1,491.60 | 1,491.60 | -2.41% | 418,294 |
| Mar 6, 2026 | 1,499.00 | 1,554.00 | 1,491.30 | 1,528.50 | 1,528.50 | 1.88% | 303,981 |
| Mar 5, 2026 | 1,492.00 | 1,509.10 | 1,431.10 | 1,500.30 | 1,500.30 | 0.84% | 330,981 |
| Mar 4, 2026 | 1,510.00 | 1,529.70 | 1,466.00 | 1,487.80 | 1,487.80 | -2.87% | 263,078 |
| Mar 2, 2026 | 1,525.00 | 1,573.10 | 1,510.00 | 1,531.80 | 1,531.80 | -1.97% | 343,736 |
| Feb 27, 2026 | 1,539.00 | 1,578.20 | 1,520.80 | 1,562.60 | 1,562.60 | 2.86% | 1,280,544 |
| Feb 26, 2026 | 1,515.50 | 1,555.00 | 1,500.00 | 1,519.20 | 1,519.20 | 0.73% | 351,133 |
| Feb 25, 2026 | 1,519.00 | 1,540.00 | 1,493.10 | 1,508.20 | 1,508.20 | 0.41% | 319,627 |
| Feb 24, 2026 | 1,443.20 | 1,513.30 | 1,443.20 | 1,502.00 | 1,502.00 | 3.54% | 810,875 |
| Feb 23, 2026 | 1,449.00 | 1,475.00 | 1,430.00 | 1,450.70 | 1,450.70 | 0.55% | 190,802 |
| Feb 20, 2026 | 1,416.00 | 1,455.00 | 1,406.70 | 1,442.80 | 1,442.80 | 1.22% | 104,141 |
| Feb 19, 2026 | 1,420.00 | 1,459.00 | 1,405.00 | 1,425.40 | 1,425.40 | 0.46% | 205,237 |
| Feb 18, 2026 | 1,422.10 | 1,448.70 | 1,410.90 | 1,418.90 | 1,418.90 | -0.23% | 126,517 |
| Feb 17, 2026 | 1,400.30 | 1,428.00 | 1,396.10 | 1,422.10 | 1,422.10 | 1.04% | 39,686 |
| Feb 16, 2026 | 1,409.00 | 1,421.40 | 1,400.00 | 1,407.50 | 1,407.50 | 0.26% | 41,574 |
| Feb 13, 2026 | 1,420.00 | 1,425.60 | 1,393.50 | 1,403.90 | 1,403.90 | -1.70% | 67,487 |
| Feb 12, 2026 | 1,436.90 | 1,442.70 | 1,420.20 | 1,428.20 | 1,428.20 | -0.56% | 66,498 |
| Feb 11, 2026 | 1,425.90 | 1,462.20 | 1,412.90 | 1,436.20 | 1,436.20 | 1.43% | 195,442 |
| Feb 10, 2026 | 1,475.00 | 1,488.00 | 1,412.10 | 1,416.00 | 1,416.00 | -3.56% | 210,524 |
| Feb 9, 2026 | 1,465.00 | 1,499.00 | 1,454.90 | 1,468.30 | 1,468.30 | 0.31% | 153,349 |