Skip to main content
Ravi Kumar Distilleries Limited (BOM:533294)
India flag India · Delayed Price · Currency is INR
22.05
-0.05 (-0.23%)
At close: Apr 28, 2026

Ravi Kumar Distilleries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.6623.4021.6622.0522.05-0.23%4,441
Apr 27, 202620.1522.2820.1522.1022.104.99%3,494
Apr 24, 202619.5221.4519.5221.0521.05-1.41%1,142
Apr 23, 202622.6022.6020.9721.3521.35-0.61%2,639
Apr 22, 202621.8521.8520.6021.4821.48-1.92%732
Apr 21, 202621.9322.0021.0521.9021.902.34%628
Apr 20, 202620.0022.8820.0021.4021.403.93%4,589
Apr 17, 202619.3021.6219.3020.5920.59-2.88%3,307
Apr 16, 202621.8522.0020.0021.2021.20-0.89%6,600
Apr 15, 202620.0823.2020.0821.3921.39-0.51%7,204
Apr 13, 202621.9921.9920.8221.5021.501.37%2,470
Apr 10, 202620.5021.6220.5021.2121.212.76%2,427
Apr 9, 202620.5821.0020.2020.6420.64-1.71%2,694
Apr 8, 202619.7021.7918.8921.0021.0011.17%45,760
Apr 7, 202619.4019.8818.2418.8918.89-3.03%5,787
Apr 6, 202619.8519.8518.9319.4819.483.01%880
Apr 2, 202619.0019.6718.0118.9118.91-2.68%921
Apr 1, 202618.4419.8918.4419.4319.437.47%1,864
Mar 30, 202618.6618.9118.0018.0818.08-1.15%1,980
Mar 27, 202618.0019.5017.6118.2918.29-7.25%2,833
Mar 25, 202618.5620.4817.8419.7219.728.35%12,303
Mar 24, 202619.2019.5018.1518.2018.206.06%18,722
Mar 23, 202619.4719.4717.0017.1617.16-7.84%4,742
Mar 20, 202619.4719.4718.5118.6218.620.05%1,758
Mar 19, 202619.4919.4918.4118.6118.610.54%3,275
Mar 18, 202618.0119.0018.0118.5118.510.05%410
Mar 17, 202618.0020.0018.0018.5018.50-4.88%2,890
Mar 16, 202618.3619.4518.3619.4519.453.90%1,198
Mar 13, 202618.3019.8518.3018.7218.721.52%1,069
Mar 12, 202617.0119.8817.0118.4418.44-1.50%654
Mar 11, 202618.0019.4417.8118.7218.72-0.53%1,952
Mar 10, 202618.3019.2518.0118.8218.821.46%3,223
Mar 9, 202621.2921.2918.3518.5518.55-9.34%24,556
Mar 6, 202620.4020.4617.8020.4620.4620.00%12,158
Mar 5, 202617.9519.0016.2517.0517.05-4.32%10,002
Mar 4, 202617.7517.9916.0017.8217.82-0.72%4,877
Mar 2, 202619.1319.1317.2017.9517.95-8.00%888
Feb 27, 202619.0119.9618.5119.5119.512.25%645
Feb 26, 202619.3019.3019.0019.0819.08-0.31%1,046
Feb 25, 202619.3019.4019.0019.1419.14-0.78%2,053
Feb 24, 202619.5119.6118.6519.2919.29-1.73%130
Feb 23, 202620.7520.7518.4219.6319.63-3.49%474
Feb 20, 202619.7320.3419.5720.3420.343.09%214
Feb 19, 202619.5120.1019.5119.7319.73-1.84%932
Feb 18, 202621.9821.9820.1020.1020.101.21%193
Feb 17, 202620.0020.1019.8619.8619.86-4.06%434
Feb 16, 202620.5820.7019.5020.7020.703.09%78
Feb 13, 202619.8520.4319.8520.0820.08-0.84%341
Feb 12, 202620.1920.2520.0020.2520.251.20%928
Feb 11, 202620.2322.2320.0120.0120.01-2.10%2,915
Feb 10, 202619.7620.8819.6120.4420.44-4.93%3,701
Feb 9, 202620.7321.5020.2521.5021.502.67%1,716
Feb 6, 202622.2422.2420.1020.9420.944.18%1,004
Feb 5, 202619.9820.9219.9820.1020.10-2.09%306
Feb 4, 202622.2522.2520.4520.5320.532.39%221
Feb 3, 202621.3021.3020.0220.0520.05-2.34%1,763
Feb 2, 202620.6522.2320.0420.5320.53-3.43%16,609
Feb 1, 202618.2521.8018.2521.2621.265.72%16,177
Jan 30, 202619.2122.1419.2120.1120.11-3.96%26,610
Jan 29, 202619.8621.7419.7820.9420.944.70%584
Jan 28, 202619.3020.0018.9220.0020.002.15%2,547
Jan 27, 202622.6822.6819.3019.5819.583.54%4,099
Jan 23, 202620.3521.5018.5518.9118.91-3.86%25,467
Jan 22, 202619.7520.5019.5119.6719.67-3.10%1,270
Jan 21, 202620.0020.4919.3220.3020.304.10%818
Jan 20, 202621.0521.0519.3019.5019.50-8.88%10,258
Jan 19, 202621.0621.5821.0621.4021.40-4.25%335
Jan 16, 202621.7022.5521.6622.3522.351.59%1,293
Jan 14, 202621.5022.2021.5022.0022.00-0.86%29
Jan 13, 202622.3022.8522.0022.1922.19-2.46%1,951
Jan 12, 202622.1022.9522.1022.7522.750.66%197
Jan 9, 202622.9823.7322.3022.6022.60-0.44%2,288
Jan 8, 202622.8823.7422.3022.7022.70-2.78%454
Jan 7, 202624.3324.3323.3523.3523.35-2.10%265
Jan 6, 202622.0623.8522.0623.8523.852.58%1,321
Jan 5, 202626.0026.0023.2523.2523.25-3.93%3,414
Jan 2, 202623.4425.3222.5124.2024.203.73%25,272
Jan 1, 202622.8223.7322.6723.3323.331.13%4,540
Dec 31, 202523.8623.8623.0123.0723.07-1.37%1,150
Dec 30, 202522.8323.5022.8323.3923.390.39%307
Dec 29, 202522.5624.1322.5623.3023.301.57%25,709
Dec 26, 202523.6923.7722.9422.9422.94-9,744
Dec 24, 202523.5023.5022.9422.9422.94-0.30%163
Dec 23, 202522.7023.1622.7023.0123.01-0.43%229
Dec 22, 202523.4423.4422.5023.1123.111.99%2,305
Dec 19, 202523.1123.3622.5022.6622.66-1.69%606
Dec 18, 202525.4925.4923.0023.0523.050.22%827
Dec 17, 202523.7024.6722.7623.0023.00-2.95%5,870
Dec 16, 202524.1024.5323.7023.7023.70-1.66%870
Dec 15, 202523.7624.7923.7624.1024.10-2.51%96
Dec 12, 202524.1824.9224.0124.7224.722.23%371
Dec 11, 202524.9424.9524.1024.1824.18-2.14%2,505
Dec 10, 202524.7124.7124.0624.7124.71-1,571
Dec 9, 202525.8625.8624.0024.7124.71-2.52%2,291
Dec 8, 202525.0225.3924.1025.3525.350.24%9,277
Dec 5, 202526.3126.3125.2925.2925.29-1.94%177
Dec 4, 202525.5925.7925.5925.7925.791.26%135
Dec 3, 202524.1025.5524.1025.4725.471.27%156
Dec 2, 202525.0025.2025.0025.1525.150.60%560
Dec 1, 202525.8426.0024.9325.0025.00-3.25%2,307