Skip to main content
logo
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
2,915.00
+84.90 (3.00%)
Aug 28, 2026, 2:20 PM IST

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20262,529.002,584.002,453.002,525.302,525.301.27%1,757,341
Jul 24, 20262,379.902,506.002,330.202,493.602,493.604.85%943,722
Jul 23, 20262,442.002,467.802,360.002,378.302,378.30-2.22%339,428
Jul 22, 20262,399.902,462.002,376.002,432.402,432.403.71%1,392,986
Jul 21, 20262,330.102,355.102,292.902,345.402,345.400.54%399,504
Jul 20, 20262,295.902,342.002,246.302,332.902,332.901.73%253,035
Jul 17, 20262,415.002,415.002,271.302,293.302,293.30-4.60%408,370
Jul 16, 20262,305.002,415.002,305.002,403.902,403.904.91%658,847
Jul 15, 20262,355.902,382.802,284.002,291.302,291.30-2.30%393,579
Jul 14, 20262,378.002,382.702,318.002,345.302,345.30-1.24%419,751
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