Skip to main content
logo
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
2,136.90
-70.50 (-3.19%)
Oct 29, 2026, 10:56 AM IST

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,253.002,269.402,134.902,136.902,136.90-3.19%614,855
Oct 28, 20262,180.002,233.002,156.002,207.402,207.400.59%233,369
Oct 27, 20262,225.002,243.302,171.202,194.402,194.400.57%456,523
Oct 26, 20262,120.002,220.002,106.802,182.002,182.001.96%179,788
Oct 23, 20262,260.002,275.702,126.002,140.002,140.00-5.44%322,784
Oct 22, 20262,302.002,303.002,214.402,263.102,263.10-2.78%409,657
Oct 21, 20262,356.002,363.002,282.002,327.802,327.80-2.51%403,911
Oct 19, 20262,377.502,398.902,326.002,387.802,387.80-0.01%436,615
Oct 16, 20262,607.002,615.002,365.802,388.002,388.00-8.29%895,640
Oct 15, 20262,640.002,655.002,555.002,603.902,603.90-2.26%312,566
Oct 14, 20262,634.002,715.102,626.602,664.102,664.101.91%274,621
Oct 13, 20262,720.002,725.202,586.102,614.202,614.20-3.94%297,581
Oct 12, 20262,731.802,769.002,705.602,721.502,721.500.59%211,756
Oct 9, 20262,700.002,733.302,659.002,705.602,705.600.34%252,367
Oct 8, 20262,701.002,749.602,666.302,696.402,696.40-0.96%281,306
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