Skip to main content
logo
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
2,321.10
+24.90 (1.08%)
Jun 19, 2026, 3:30 PM IST

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,273.802,315.602,273.802,309.70-0.59%53,786
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
Apr 29, 20261,616.201,647.801,592.001,626.601,622.511.09%1,064,165
Apr 28, 20261,514.901,620.001,504.601,609.001,604.956.66%1,843,005
Apr 27, 20261,460.001,515.901,451.801,508.501,504.714.58%276,399
Apr 24, 20261,423.001,447.901,400.001,442.401,438.770.73%243,234
Apr 23, 20261,431.001,446.701,407.501,432.001,428.40-2.14%495,322
Apr 22, 20261,458.801,487.701,445.601,463.301,459.620.39%263,074
Apr 21, 20261,475.701,489.001,453.201,457.601,453.94-0.79%254,219
Apr 20, 20261,476.001,514.001,460.901,469.201,465.51-0.43%362,825
Apr 17, 20261,455.001,520.001,454.901,475.601,471.891.42%513,942
Apr 16, 20261,402.001,464.401,382.501,455.001,451.344.53%439,393
Apr 15, 20261,390.001,407.001,378.101,392.001,388.501.62%296,075
Apr 13, 20261,371.101,395.701,346.501,369.801,366.36-1.92%178,690
Apr 10, 20261,405.001,425.301,390.001,396.601,393.090.75%132,190
Apr 9, 20261,399.801,425.001,371.901,386.201,382.71-0.97%144,108
Apr 8, 20261,359.901,408.901,330.101,399.801,396.285.90%272,067