Skip to main content
R R Kabel Limited (BOM:543981)
India flag India · Delayed Price · Currency is INR
1,490.65
-36.85 (-2.41%)
At close: Mar 9, 2026

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,500.001,510.001,470.001,490.651,490.65-2.41%13,000
Mar 6, 20261,496.051,554.001,496.001,527.501,527.501.89%13,977
Mar 5, 20261,509.801,509.801,431.251,499.101,499.100.86%14,479
Mar 4, 20261,505.651,528.001,465.001,486.251,486.25-3.04%29,643
Mar 2, 20261,450.901,572.201,450.901,532.801,532.80-1.88%15,481
Feb 27, 20261,526.401,578.001,523.401,562.101,562.102.77%66,226
Feb 26, 20261,519.001,555.151,502.001,519.951,519.950.87%14,846
Feb 25, 20261,517.001,540.001,493.401,506.801,506.800.26%25,972
Feb 24, 20261,433.251,512.251,433.251,502.851,502.853.67%36,909
Feb 23, 20261,443.101,476.001,430.001,449.701,449.700.47%16,618
Feb 20, 20261,400.951,453.001,393.901,442.851,442.851.72%6,088
Feb 19, 20261,420.951,457.651,401.401,418.451,418.45-0.18%11,113
Feb 18, 20261,439.851,449.601,412.851,420.951,420.950.05%3,763
Feb 17, 20261,400.001,427.301,397.401,420.301,420.300.72%3,904
Feb 16, 20261,407.451,420.401,399.151,410.201,410.200.38%4,630
Feb 13, 20261,412.151,423.751,393.501,404.801,404.80-1.70%8,061
Feb 12, 20261,449.351,449.351,420.301,429.101,429.10-0.45%2,144
Feb 11, 20261,417.301,461.951,415.001,435.601,435.601.38%7,074
Feb 10, 20261,474.351,487.851,412.151,416.101,416.10-3.65%11,299
Feb 9, 20261,460.151,497.401,454.201,469.701,469.700.33%7,556
Feb 6, 20261,474.651,474.651,448.651,464.801,464.80-0.80%9,893
Feb 5, 20261,452.951,492.001,452.951,476.551,476.551.33%5,333
Feb 4, 20261,424.451,497.951,415.201,457.201,457.202.29%26,945
Feb 3, 20261,423.951,469.001,414.951,424.551,424.554.83%25,401
Feb 2, 20261,372.251,386.701,314.601,358.951,358.95-0.73%14,748
Feb 1, 20261,407.751,460.001,357.101,369.001,369.00-0.31%14,372
Jan 30, 20261,305.151,380.001,293.301,373.301,373.304.14%10,185
Jan 29, 20261,342.201,351.401,311.701,318.751,318.75-2.35%7,650
Jan 28, 20261,334.001,380.001,332.001,350.551,350.551.25%7,402
Jan 27, 20261,342.001,368.351,303.301,333.901,333.90-1.27%7,112
Jan 23, 20261,424.451,424.451,345.001,351.101,351.10-5.16%3,341
Jan 22, 20261,413.401,445.001,412.401,424.551,424.550.80%1,865
Jan 21, 20261,390.001,420.301,374.351,413.301,413.300.48%11,052
Jan 20, 20261,421.751,431.101,396.051,406.601,406.60-2.68%33,666
Jan 19, 20261,474.201,474.201,413.551,445.301,445.30-1.98%9,487
Jan 16, 20261,499.001,505.401,463.651,474.501,474.50-1.64%4,136
Jan 14, 20261,482.351,505.351,482.351,499.101,499.10-0.20%1,711
Jan 13, 20261,483.101,530.001,483.101,502.151,502.150.91%7,307
Jan 12, 20261,505.451,505.451,458.501,488.551,488.55-1.31%7,249
Jan 9, 20261,507.601,533.151,502.151,508.301,508.30-0.94%12,188
Jan 8, 20261,536.501,558.051,505.501,522.551,522.55-0.99%6,029
Jan 7, 20261,541.201,561.201,526.901,537.851,537.850.07%5,081
Jan 6, 20261,549.401,557.951,512.051,536.801,536.80-0.03%17,978
Jan 5, 20261,501.501,543.001,501.501,537.301,537.301.73%13,928
Jan 2, 20261,475.401,520.301,475.401,511.151,511.152.92%8,509
Jan 1, 20261,464.351,471.001,443.001,468.251,468.250.85%4,952
Dec 31, 20251,439.851,460.001,429.801,455.901,455.901.60%3,501
Dec 30, 20251,435.051,475.951,429.051,432.951,432.95-0.41%11,004
Dec 29, 20251,470.001,479.001,435.001,438.801,438.80-2.38%15,195
Dec 26, 20251,497.901,516.451,469.751,473.851,473.85-1.57%5,695
Dec 24, 20251,530.201,559.351,490.101,497.351,497.35-1.88%7,028
Dec 23, 20251,551.051,551.051,515.001,526.101,526.10-0.44%18,556
Dec 22, 20251,500.051,563.101,500.001,532.901,532.903.02%48,119
Dec 19, 20251,430.301,508.001,429.401,487.901,487.904.03%31,259
Dec 18, 20251,402.751,434.001,401.001,430.301,430.300.11%2,682
Dec 17, 20251,439.251,439.251,414.451,428.751,428.75-0.73%4,476
Dec 16, 20251,469.451,469.451,434.101,439.301,439.30-1.17%3,079
Dec 15, 20251,410.551,464.801,410.551,456.351,456.352.37%9,543
Dec 12, 20251,409.101,452.001,409.051,422.651,422.650.97%18,159
Dec 11, 20251,413.101,413.151,399.951,409.051,409.05-0.21%2,748
Dec 10, 20251,387.701,428.351,387.701,412.001,412.001.75%20,254
Dec 9, 20251,358.351,395.201,343.051,387.651,387.652.10%6,562
Dec 8, 20251,346.051,375.551,346.051,359.101,359.10-0.59%6,493
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