Ravi Kumar Distilleries Limited (BOM:533294)
India
· Delayed Price · Currency is INR 18.55
-1.91 (-9.34%)
At close: Mar 9, 2026
Ravi Kumar Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.29 | 21.29 | 18.35 | 18.55 | 18.55 | -9.34% | 24,556 |
| Mar 6, 2026 | 20.40 | 20.46 | 17.80 | 20.46 | 20.46 | 20.00% | 12,158 |
| Mar 5, 2026 | 17.95 | 19.00 | 16.25 | 17.05 | 17.05 | -4.32% | 10,002 |
| Mar 4, 2026 | 17.75 | 17.99 | 16.00 | 17.82 | 17.82 | -0.72% | 4,877 |
| Mar 2, 2026 | 19.13 | 19.13 | 17.20 | 17.95 | 17.95 | -8.00% | 888 |
| Feb 27, 2026 | 19.01 | 19.96 | 18.51 | 19.51 | 19.51 | 2.25% | 645 |
| Feb 26, 2026 | 19.30 | 19.30 | 19.00 | 19.08 | 19.08 | -0.31% | 1,046 |
| Feb 25, 2026 | 19.30 | 19.40 | 19.00 | 19.14 | 19.14 | -0.78% | 2,053 |
| Feb 24, 2026 | 19.51 | 19.61 | 18.65 | 19.29 | 19.29 | -1.73% | 130 |
| Feb 23, 2026 | 20.75 | 20.75 | 18.42 | 19.63 | 19.63 | -3.49% | 474 |
| Feb 20, 2026 | 19.73 | 20.34 | 19.57 | 20.34 | 20.34 | 3.09% | 214 |
| Feb 19, 2026 | 19.51 | 20.10 | 19.51 | 19.73 | 19.73 | -1.84% | 932 |
| Feb 18, 2026 | 21.98 | 21.98 | 20.10 | 20.10 | 20.10 | 1.21% | 193 |
| Feb 17, 2026 | 20.00 | 20.10 | 19.86 | 19.86 | 19.86 | -4.06% | 434 |
| Feb 16, 2026 | 20.58 | 20.70 | 19.50 | 20.70 | 20.70 | 3.09% | 78 |
| Feb 13, 2026 | 19.85 | 20.43 | 19.85 | 20.08 | 20.08 | -0.84% | 341 |
| Feb 12, 2026 | 20.19 | 20.25 | 20.00 | 20.25 | 20.25 | 1.20% | 928 |
| Feb 11, 2026 | 20.23 | 22.23 | 20.01 | 20.01 | 20.01 | -2.10% | 2,915 |
| Feb 10, 2026 | 19.76 | 20.88 | 19.61 | 20.44 | 20.44 | -4.93% | 3,701 |
| Feb 9, 2026 | 20.73 | 21.50 | 20.25 | 21.50 | 21.50 | 2.67% | 1,716 |
| Feb 6, 2026 | 22.24 | 22.24 | 20.10 | 20.94 | 20.94 | 4.18% | 1,004 |
| Feb 5, 2026 | 19.98 | 20.92 | 19.98 | 20.10 | 20.10 | -2.09% | 306 |
| Feb 4, 2026 | 22.25 | 22.25 | 20.45 | 20.53 | 20.53 | 2.39% | 221 |
| Feb 3, 2026 | 21.30 | 21.30 | 20.02 | 20.05 | 20.05 | -2.34% | 1,763 |
| Feb 2, 2026 | 20.65 | 22.23 | 20.04 | 20.53 | 20.53 | -3.43% | 16,609 |
| Feb 1, 2026 | 18.25 | 21.80 | 18.25 | 21.26 | 21.26 | 5.72% | 16,177 |
| Jan 30, 2026 | 19.21 | 22.14 | 19.21 | 20.11 | 20.11 | -3.96% | 26,610 |
| Jan 29, 2026 | 19.86 | 21.74 | 19.78 | 20.94 | 20.94 | 4.70% | 584 |
| Jan 28, 2026 | 19.30 | 20.00 | 18.92 | 20.00 | 20.00 | 2.15% | 2,547 |
| Jan 27, 2026 | 22.68 | 22.68 | 19.30 | 19.58 | 19.58 | 3.54% | 4,099 |
| Jan 23, 2026 | 20.35 | 21.50 | 18.55 | 18.91 | 18.91 | -3.86% | 25,467 |
| Jan 22, 2026 | 19.75 | 20.50 | 19.51 | 19.67 | 19.67 | -3.10% | 1,270 |
| Jan 21, 2026 | 20.00 | 20.49 | 19.32 | 20.30 | 20.30 | 4.10% | 818 |
| Jan 20, 2026 | 21.05 | 21.05 | 19.30 | 19.50 | 19.50 | -8.88% | 10,258 |
| Jan 19, 2026 | 21.06 | 21.58 | 21.06 | 21.40 | 21.40 | -4.25% | 335 |
| Jan 16, 2026 | 21.70 | 22.55 | 21.66 | 22.35 | 22.35 | 1.59% | 1,293 |
| Jan 14, 2026 | 21.50 | 22.20 | 21.50 | 22.00 | 22.00 | -0.86% | 29 |
| Jan 13, 2026 | 22.30 | 22.85 | 22.00 | 22.19 | 22.19 | -2.46% | 1,951 |
| Jan 12, 2026 | 22.10 | 22.95 | 22.10 | 22.75 | 22.75 | 0.66% | 197 |
| Jan 9, 2026 | 22.98 | 23.73 | 22.30 | 22.60 | 22.60 | -0.44% | 2,288 |
| Jan 8, 2026 | 22.88 | 23.74 | 22.30 | 22.70 | 22.70 | -2.78% | 454 |
| Jan 7, 2026 | 24.33 | 24.33 | 23.35 | 23.35 | 23.35 | -2.10% | 265 |
| Jan 6, 2026 | 22.06 | 23.85 | 22.06 | 23.85 | 23.85 | 2.58% | 1,321 |
| Jan 5, 2026 | 26.00 | 26.00 | 23.25 | 23.25 | 23.25 | -3.93% | 3,414 |
| Jan 2, 2026 | 23.44 | 25.32 | 22.51 | 24.20 | 24.20 | 3.73% | 25,272 |
| Jan 1, 2026 | 22.82 | 23.73 | 22.67 | 23.33 | 23.33 | 1.13% | 4,540 |
| Dec 31, 2025 | 23.86 | 23.86 | 23.01 | 23.07 | 23.07 | -1.37% | 1,150 |
| Dec 30, 2025 | 22.83 | 23.50 | 22.83 | 23.39 | 23.39 | 0.39% | 307 |
| Dec 29, 2025 | 22.56 | 24.13 | 22.56 | 23.30 | 23.30 | 1.57% | 25,709 |
| Dec 26, 2025 | 23.69 | 23.77 | 22.94 | 22.94 | 22.94 | - | 9,744 |
| Dec 24, 2025 | 23.50 | 23.50 | 22.94 | 22.94 | 22.94 | -0.30% | 163 |
| Dec 23, 2025 | 22.70 | 23.16 | 22.70 | 23.01 | 23.01 | -0.43% | 229 |
| Dec 22, 2025 | 23.44 | 23.44 | 22.50 | 23.11 | 23.11 | 1.99% | 2,305 |
| Dec 19, 2025 | 23.11 | 23.36 | 22.50 | 22.66 | 22.66 | -1.69% | 606 |
| Dec 18, 2025 | 25.49 | 25.49 | 23.00 | 23.05 | 23.05 | 0.22% | 827 |
| Dec 17, 2025 | 23.70 | 24.67 | 22.76 | 23.00 | 23.00 | -2.95% | 5,870 |
| Dec 16, 2025 | 24.10 | 24.53 | 23.70 | 23.70 | 23.70 | -1.66% | 870 |
| Dec 15, 2025 | 23.76 | 24.79 | 23.76 | 24.10 | 24.10 | -2.51% | 96 |
| Dec 12, 2025 | 24.18 | 24.92 | 24.01 | 24.72 | 24.72 | 2.23% | 371 |
| Dec 11, 2025 | 24.94 | 24.95 | 24.10 | 24.18 | 24.18 | -2.14% | 2,505 |
| Dec 10, 2025 | 24.71 | 24.71 | 24.06 | 24.71 | 24.71 | - | 1,571 |
| Dec 9, 2025 | 25.86 | 25.86 | 24.00 | 24.71 | 24.71 | -2.52% | 2,291 |
| Dec 8, 2025 | 25.02 | 25.39 | 24.10 | 25.35 | 25.35 | 0.24% | 9,277 |
| Dec 5, 2025 | 26.31 | 26.31 | 25.29 | 25.29 | 25.29 | -1.94% | 177 |
| Dec 4, 2025 | 25.59 | 25.79 | 25.59 | 25.79 | 25.79 | 1.26% | 135 |
| Dec 3, 2025 | 24.10 | 25.55 | 24.10 | 25.47 | 25.47 | 1.27% | 156 |
| Dec 2, 2025 | 25.00 | 25.20 | 25.00 | 25.15 | 25.15 | 0.60% | 560 |
| Dec 1, 2025 | 25.84 | 26.00 | 24.93 | 25.00 | 25.00 | -3.25% | 2,307 |
| Nov 28, 2025 | 25.30 | 25.84 | 25.22 | 25.84 | 25.84 | 2.13% | 260 |
| Nov 27, 2025 | 25.10 | 26.20 | 24.50 | 25.30 | 25.30 | 1.08% | 7,587 |
| Nov 26, 2025 | 25.40 | 25.40 | 25.02 | 25.03 | 25.03 | -0.04% | 1,024 |
| Nov 25, 2025 | 25.41 | 25.65 | 24.89 | 25.04 | 25.04 | -1.03% | 937 |
| Nov 24, 2025 | 25.76 | 26.23 | 25.26 | 25.30 | 25.30 | -1.71% | 1,893 |
| Nov 21, 2025 | 27.00 | 27.20 | 25.50 | 25.74 | 25.74 | -0.04% | 79,748 |
| Nov 20, 2025 | 25.75 | 27.43 | 25.70 | 25.75 | 25.75 | 0.98% | 9,430 |
| Nov 19, 2025 | 25.50 | 25.94 | 25.35 | 25.50 | 25.50 | -1.28% | 258 |
| Nov 18, 2025 | 26.30 | 26.80 | 25.77 | 25.83 | 25.83 | -0.65% | 879 |
| Nov 17, 2025 | 25.05 | 26.37 | 25.05 | 26.00 | 26.00 | - | 226 |
| Nov 14, 2025 | 25.76 | 26.25 | 25.45 | 26.00 | 26.00 | 0.93% | 1,083 |
| Nov 13, 2025 | 25.80 | 26.85 | 25.76 | 25.76 | 25.76 | -3.27% | 7,815 |
| Nov 12, 2025 | 26.52 | 26.88 | 26.20 | 26.63 | 26.63 | 1.10% | 1,208 |
| Nov 11, 2025 | 26.44 | 26.79 | 26.21 | 26.34 | 26.34 | -0.38% | 180 |
| Nov 10, 2025 | 26.66 | 26.88 | 26.22 | 26.44 | 26.44 | -0.30% | 1,852 |
| Nov 7, 2025 | 26.31 | 26.99 | 26.31 | 26.52 | 26.52 | 2.12% | 4,997 |
| Nov 6, 2025 | 25.05 | 26.40 | 25.05 | 25.97 | 25.97 | -0.23% | 143 |
| Nov 4, 2025 | 26.55 | 27.01 | 25.76 | 26.03 | 26.03 | -2.58% | 891 |
| Nov 3, 2025 | 26.21 | 26.81 | 26.10 | 26.72 | 26.72 | 2.73% | 2,716 |
| Oct 31, 2025 | 26.50 | 26.87 | 25.81 | 26.01 | 26.01 | -0.12% | 7,390 |
| Oct 30, 2025 | 26.42 | 26.42 | 25.60 | 26.04 | 26.04 | 1.01% | 3,042 |
| Oct 29, 2025 | 25.43 | 25.93 | 24.98 | 25.78 | 25.78 | 1.90% | 8,468 |
| Oct 28, 2025 | 25.80 | 27.23 | 25.30 | 25.30 | 25.30 | -2.43% | 1,281 |
| Oct 27, 2025 | 26.00 | 26.59 | 25.91 | 25.93 | 25.93 | -2.08% | 2,366 |
| Oct 24, 2025 | 26.20 | 26.71 | 26.00 | 26.48 | 26.48 | 1.07% | 77 |
| Oct 23, 2025 | 26.97 | 27.19 | 26.20 | 26.20 | 26.20 | -3.92% | 932 |
| Oct 21, 2025 | 27.03 | 27.29 | 27.03 | 27.27 | 27.27 | 2.91% | 205 |
| Oct 20, 2025 | 25.91 | 27.63 | 25.91 | 26.50 | 26.50 | -0.08% | 1,423 |
| Oct 17, 2025 | 26.52 | 26.52 | 26.26 | 26.52 | 26.52 | -1.41% | 1,401 |
| Oct 16, 2025 | 25.80 | 27.30 | 25.80 | 26.90 | 26.90 | 3.46% | 229 |
| Oct 15, 2025 | 25.83 | 27.37 | 25.83 | 26.00 | 26.00 | -0.19% | 1,061 |
| Oct 14, 2025 | 27.16 | 27.54 | 25.96 | 26.05 | 26.05 | -4.05% | 2,916 |