Skip to main content
logo
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
2,374.80
+149.10 (6.70%)
Jul 13, 2026, 3:30 PM IST

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20261,914.001,974.801,900.001,962.401,957.472.27%477,800
May 19, 20261,956.101,966.001,902.901,918.901,914.08-1.49%206,876
May 18, 20261,919.301,977.001,898.101,947.901,943.00-0.30%540,298
May 15, 20262,045.002,048.301,941.301,953.801,948.89-4.10%511,797
May 14, 20261,984.902,049.001,919.002,037.302,032.184.09%1,279,108
May 13, 20261,940.001,982.801,923.501,957.301,952.380.95%481,539
May 12, 20261,928.001,996.901,915.001,938.801,933.930.87%995,583
May 11, 20261,942.301,980.401,885.701,922.001,917.17-1.05%519,865
May 8, 20261,933.901,984.001,907.001,942.401,937.520.80%681,938
May 7, 20261,812.101,960.001,806.301,927.001,922.157.22%1,321,100
May 6, 20261,800.001,805.001,768.001,797.201,792.680.66%339,818
May 5, 20261,770.001,835.001,752.101,785.401,780.910.57%1,269,929
May 4, 20261,610.001,799.001,602.301,775.201,770.7413.00%5,778,040
Apr 30, 20261,618.101,648.001,525.001,571.001,567.05-3.42%1,259,192