Skip to main content
R R Kabel Limited (BOM:543981)
India flag India · Delayed Price · Currency is INR
1,367.10
-28.45 (-2.04%)
At close: Dec 5, 2025

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,396.201,405.001,347.351,367.101,367.10-2.04%10,284
Dec 4, 20251,390.351,399.551,385.401,395.551,395.550.42%2,784
Dec 3, 20251,380.701,430.801,380.701,389.651,389.65-1.11%15,976
Dec 2, 20251,390.251,410.001,387.001,405.301,405.300.35%3,769
Dec 1, 20251,402.401,409.351,381.901,400.401,400.40-0.14%4,705
Nov 28, 20251,389.951,441.001,385.001,402.401,402.401.23%9,907
Nov 27, 20251,389.451,400.001,378.101,385.351,385.35-0.23%2,006
Nov 26, 20251,359.751,425.001,354.201,388.551,388.552.10%26,707
Nov 25, 20251,343.901,367.051,335.701,359.951,359.951.00%2,274
Nov 24, 20251,343.351,352.001,317.201,346.551,346.550.07%6,624
Nov 21, 20251,385.801,385.801,340.051,345.601,345.60-1.54%4,788
Nov 20, 20251,379.801,385.001,348.051,366.701,366.700.31%9,078
Nov 19, 20251,343.051,365.001,333.351,362.451,362.451.02%12,826
Nov 18, 20251,403.451,403.451,346.001,348.651,348.65-2.64%10,203
Nov 17, 20251,373.651,399.051,373.651,385.201,385.200.89%4,537
Nov 14, 20251,382.751,401.951,365.001,372.951,372.950.06%7,545
Nov 13, 20251,409.101,409.101,364.101,372.101,372.10-1.81%9,457
Nov 12, 20251,364.251,405.001,364.251,397.351,397.353.04%10,828
Nov 11, 20251,350.701,360.001,342.401,356.101,356.100.81%6,191
Nov 10, 20251,361.751,380.001,341.601,345.251,345.25-2.38%13,647
Nov 7, 20251,387.601,388.701,353.751,378.051,378.05-1.48%19,007
Nov 6, 20251,423.851,426.451,387.551,398.751,394.75-1.68%26,890
Nov 4, 20251,390.901,460.001,390.051,422.601,418.532.30%31,064
Nov 3, 20251,461.151,523.151,377.651,390.651,386.67-1.42%132,882
Oct 31, 20251,413.451,428.501,395.451,410.751,406.720.06%14,113
Oct 30, 20251,408.951,439.101,400.051,409.901,405.87-1.02%10,749
Oct 29, 20251,395.051,430.501,384.701,424.501,420.431.46%36,716
Oct 28, 20251,325.701,418.001,317.201,404.051,400.035.69%51,097
Oct 27, 20251,252.001,345.001,252.001,328.501,324.706.69%123,299
Oct 24, 20251,252.051,256.901,242.101,245.151,241.59-0.75%2,603
Oct 23, 20251,262.801,276.051,251.401,254.601,251.01-0.61%985
Oct 21, 20251,230.051,275.001,230.051,262.301,258.690.69%4,441
Oct 20, 20251,254.351,281.351,240.001,253.601,250.02-0.87%5,142
Oct 17, 20251,279.501,281.401,254.651,264.601,260.98-0.91%3,442
Oct 16, 20251,272.051,280.001,255.001,276.201,272.551.28%7,055
Oct 15, 20251,258.001,263.101,248.151,260.101,256.500.38%3,093
Oct 14, 20251,261.001,264.851,248.951,255.351,251.76-0.58%3,212
Oct 13, 20251,268.551,280.901,255.001,262.651,259.04-0.86%7,666
Oct 10, 20251,294.951,294.951,260.001,273.551,269.911.50%9,240
Oct 9, 20251,253.001,259.601,240.751,254.751,251.16-0.18%1,929
Oct 8, 20251,268.701,271.751,254.051,257.051,253.46-0.89%5,061
Oct 7, 20251,286.951,286.951,256.901,268.401,264.770.09%342,653
Oct 6, 20251,251.201,275.001,249.701,267.301,263.681.07%8,251
Oct 3, 20251,290.001,290.001,247.451,253.901,250.31-1.14%2,353
Oct 1, 20251,251.001,273.751,233.001,268.301,264.670.55%36,545
Sep 30, 20251,230.001,266.351,227.701,261.401,257.792.15%7,638
Sep 29, 20251,229.951,245.701,180.501,234.851,231.321.59%17,986
Sep 26, 20251,251.001,254.651,207.951,215.501,212.02-3.78%8,396
Sep 25, 20251,267.951,274.901,240.101,263.251,259.640.15%12,229
Sep 24, 20251,292.751,301.001,255.101,261.351,257.74-2.47%12,182
Sep 23, 20251,295.001,345.901,277.751,293.251,289.552.19%26,500
Sep 22, 20251,255.001,294.001,255.001,265.551,261.930.93%2,652
Sep 19, 20251,234.051,285.001,234.051,253.901,250.310.36%7,357
Sep 18, 20251,231.051,251.851,230.001,249.451,245.881.22%4,074
Sep 17, 20251,241.451,261.651,230.001,234.401,230.87-1.09%6,968
Sep 16, 20251,258.351,272.001,233.151,248.051,244.48-1.04%7,209
Sep 15, 20251,256.551,270.001,240.851,261.201,257.591.37%2,189
Sep 12, 20251,247.301,258.901,236.001,244.101,240.540.24%2,258
Sep 11, 20251,221.001,245.001,214.901,241.101,237.551.74%3,561
Sep 10, 20251,221.751,229.901,204.601,219.851,216.36-0.02%4,667
Sep 9, 20251,221.051,227.001,207.901,220.151,216.660.93%1,931
Sep 8, 20251,203.201,214.901,194.651,208.951,205.490.14%3,902
Sep 5, 20251,257.001,257.001,201.101,207.251,203.80-1.00%2,235
Sep 4, 20251,208.251,227.051,205.451,219.501,216.010.72%2,898
Sep 3, 20251,184.051,214.551,184.001,210.801,207.341.61%1,368
Sep 2, 20251,199.951,204.551,183.601,191.651,188.24-0.28%2,022
Sep 1, 20251,176.151,198.701,169.651,194.951,191.532.27%4,794
Aug 29, 20251,197.001,197.001,165.101,168.401,165.06-2.46%6,631
Aug 28, 20251,173.351,204.551,173.351,197.901,194.470.38%3,075
Aug 26, 20251,205.651,215.451,190.251,193.401,189.99-1.99%7,400
Aug 25, 20251,216.301,227.451,214.451,217.601,214.120.16%2,567
Aug 22, 20251,208.001,238.901,208.001,215.701,212.220.51%4,495
Aug 21, 20251,221.051,233.751,205.951,209.501,206.04-0.71%4,880
Aug 20, 20251,216.001,232.101,214.001,218.201,214.72-0.04%8,514
Aug 19, 20251,211.501,223.551,209.501,218.701,215.210.14%6,059
Aug 18, 20251,254.851,254.851,210.151,216.951,213.470.46%4,219
Aug 14, 20251,216.751,227.001,200.251,211.351,207.89-0.85%5,447
Aug 13, 20251,215.001,232.751,210.001,221.701,218.210.85%5,381
Aug 12, 20251,221.201,235.451,205.001,211.351,207.89-1.32%4,342
Aug 11, 20251,226.051,240.851,214.001,227.501,223.99-1.15%8,726
Aug 8, 20251,275.051,281.001,231.101,241.801,238.25-2.98%9,050
Aug 7, 20251,269.951,284.351,233.451,279.951,276.291.91%12,880
Aug 6, 20251,261.001,264.851,231.051,255.951,252.36-0.81%5,585
Aug 5, 20251,299.001,301.451,263.451,266.251,262.63-2.08%13,115
Aug 4, 20251,336.151,341.901,285.001,293.151,289.45-3.15%22,455
Aug 1, 20251,439.801,469.551,326.001,335.251,331.43-7.22%24,407
Jul 31, 20251,413.801,452.501,364.051,439.151,435.031.78%18,685
Jul 30, 20251,398.051,421.301,385.651,414.001,409.961.68%9,048
Jul 29, 20251,342.201,395.001,342.201,390.701,386.721.61%8,160
Jul 28, 20251,360.301,397.951,344.501,368.651,364.74-1.98%26,897
Jul 25, 20251,444.851,446.001,371.201,396.351,392.36-3.36%13,079
Jul 24, 20251,462.051,486.651,438.351,444.851,440.72-1.49%16,039
Jul 23, 20251,407.051,472.751,407.051,466.651,462.462.66%8,685
Jul 22, 20251,452.451,452.451,421.201,428.701,424.61-0.32%6,733
Jul 21, 20251,474.751,474.751,427.351,433.251,429.15-2.55%8,399
Jul 18, 20251,498.451,523.051,460.051,470.751,466.540.61%82,191
Jul 17, 20251,380.051,489.001,380.051,461.901,457.724.98%83,214
Jul 16, 20251,380.251,422.601,371.451,392.601,388.620.89%9,744
Jul 15, 20251,372.151,388.001,368.951,380.251,376.300.81%3,644
Jul 14, 20251,322.151,405.801,322.151,369.101,365.182.89%18,985