Skip to main content
Rallis India Limited (NSE:RALLIS)
India flag India · Delayed Price · Currency is INR
253.80
-3.40 (-1.32%)
Mar 9, 2026, 3:30 PM IST

Rallis India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026257.00267.95254.40257.20257.20-0.04%409,839
Mar 5, 2026255.00261.50253.20257.30257.301.76%463,062
Mar 4, 2026259.00260.00251.10252.85252.85-3.69%319,907
Mar 2, 2026268.15273.60259.80262.55262.55-4.96%354,597
Feb 27, 2026274.35282.30272.10276.25276.250.33%343,617
Feb 26, 2026276.90280.50272.80275.35275.35-0.54%227,898
Feb 25, 2026271.40281.00270.10276.85276.852.35%393,998
Feb 24, 2026277.20279.05268.35270.50270.50-3.50%350,835
Feb 23, 2026286.35286.35277.20280.30280.30-1.44%353,612
Feb 20, 2026279.05286.35279.00284.40284.400.83%388,284
Feb 19, 2026298.00298.00280.00282.05282.05-4.50%415,453
Feb 18, 2026291.30298.40289.35295.35295.350.22%536,543
Feb 17, 2026283.00297.85280.40294.70294.703.51%1,720,176
Feb 16, 2026261.60287.50260.75284.70284.707.68%2,619,095
Feb 13, 2026267.00268.00261.60264.40264.40-1.16%337,733
Feb 12, 2026270.80272.00266.05267.50267.50-1.29%218,831
Feb 11, 2026275.35276.40269.15271.00271.00-1.58%338,278
Feb 10, 2026280.85282.00274.20275.35275.35-1.10%331,925
Feb 9, 2026273.00280.25272.30278.40278.402.86%704,940
Feb 6, 2026271.70274.15268.00270.65270.65-0.93%354,541
Feb 5, 2026274.95278.00270.10273.20273.20-0.51%461,542
Feb 4, 2026270.45288.00269.40274.60274.601.53%2,060,565
Feb 3, 2026269.45273.75262.60270.45270.451.85%807,801
Feb 2, 2026262.00266.75258.05265.55265.551.49%636,189
Feb 1, 2026275.95276.90258.35261.65261.65-4.75%249,564
Jan 30, 2026269.65278.35268.75274.70274.700.35%615,173
Jan 29, 2026275.00276.80268.05273.75273.75-0.54%1,252,262
Jan 28, 2026269.30276.80265.55275.25275.253.09%890,884
Jan 27, 2026263.40271.25263.40267.00267.00-0.56%1,241,181
Jan 23, 2026268.80273.40262.20268.50268.50-0.81%3,255,846
Jan 22, 2026246.75280.40241.70270.70270.7014.92%36,230,330
Jan 21, 2026226.90239.35221.50235.55235.552.35%1,418,979
Jan 20, 2026240.45241.80228.75230.15230.15-4.28%437,124
Jan 19, 2026244.00244.65239.10240.45240.45-1.56%221,339
Jan 16, 2026247.80249.95243.00244.25244.25-1.43%231,731
Jan 14, 2026250.70250.70246.55247.80247.80-0.66%184,202
Jan 13, 2026254.10254.90247.70249.45249.45-1.85%585,400
Jan 12, 2026255.30257.95249.00254.15254.150.59%391,262
Jan 9, 2026256.90260.55251.85252.65252.65-2.05%263,076
Jan 8, 2026267.00267.00254.10257.95257.95-3.44%397,825
Jan 7, 2026268.85270.30265.80267.15267.15-0.87%181,248
Jan 6, 2026269.00270.65263.00269.50269.50-0.17%344,329
Jan 5, 2026273.75275.45268.35269.95269.95-1.44%322,266
Jan 2, 2026277.75277.75273.40273.90273.90-1.15%211,838
Jan 1, 2026281.00281.80276.05277.10277.10-1.04%160,588
Dec 31, 2025277.50280.45273.05280.00280.000.85%431,983
Dec 30, 2025277.50282.10274.30277.65277.65-0.77%448,555
Dec 29, 2025275.50281.65271.00279.80279.801.29%625,633
Dec 26, 2025269.00277.70266.40276.25276.251.79%439,173
Dec 24, 2025275.05276.50270.00271.40271.40-1.31%319,641
Dec 23, 2025274.90278.00270.50275.00275.000.31%585,448
Dec 22, 2025266.00275.00265.20274.15274.153.30%669,777
Dec 19, 2025265.80267.45262.95265.40265.40-0.26%603,635
Dec 18, 2025265.00267.00260.50266.10266.100.62%314,357
Dec 17, 2025269.90269.90262.40264.45264.45-2.02%389,768
Dec 16, 2025264.95273.25262.75269.90269.902.10%1,242,103
Dec 15, 2025263.00265.20261.00264.35264.350.28%319,141
Dec 12, 2025262.10264.40261.15263.60263.600.19%280,945
Dec 11, 2025259.80265.00256.25263.10263.100.80%583,254
Dec 10, 2025258.00265.60257.95261.00261.001.52%983,749
Dec 9, 2025243.50259.55241.15257.10257.104.96%1,274,498
Dec 8, 2025255.00255.00242.90244.95244.95-4.13%476,485
Dec 5, 2025256.70257.75251.60255.50255.50-0.04%451,092
Dec 4, 2025260.15260.15254.30255.60255.60-2.35%521,574
Dec 3, 2025268.00269.45257.30261.75261.75-1.91%1,011,764
Dec 2, 2025264.00269.45262.40266.85266.851.02%2,312,044
Dec 1, 2025264.20265.80262.05264.15264.150.19%374,566
Nov 28, 2025265.00265.80261.40263.65263.650.13%403,372
Nov 27, 2025264.70265.70260.05263.30263.300.17%583,219
Nov 26, 2025264.10266.20260.15262.85262.850.50%1,094,025
Nov 25, 2025250.20263.85248.70261.55261.554.49%2,327,364
Nov 24, 2025250.25251.50247.05250.30250.300.16%501,422
Nov 21, 2025250.30251.60245.75249.90249.90-0.16%610,625
Nov 20, 2025249.00251.95246.90250.30250.301.42%469,964
Nov 19, 2025247.85248.40244.35246.80246.800.22%407,986
Nov 18, 2025250.95250.95245.30246.25246.25-1.62%285,350
Nov 17, 2025251.95253.50249.30250.30250.30-0.16%342,770
Nov 14, 2025253.00253.10249.20250.70250.70-0.44%341,324
Nov 13, 2025249.95253.95248.85251.80251.801.39%1,477,542
Nov 12, 2025248.90253.25247.10248.35248.350.14%577,157
Nov 11, 2025248.00250.60244.10248.00248.001.16%935,337
Nov 10, 2025249.95254.40244.10245.15245.15-1.17%832,790
Nov 7, 2025249.25250.90245.30248.05248.05-0.08%803,296
Nov 6, 2025260.50260.90247.00248.25248.25-5.09%1,498,482
Nov 4, 2025262.60264.60259.00261.55261.55-0.40%525,996
Nov 3, 2025258.40266.75256.70262.60262.601.63%1,329,480
Oct 31, 2025268.30268.30257.10258.40258.40-3.71%963,001
Oct 30, 2025270.50270.50265.20268.35268.35-0.65%430,294
Oct 29, 2025263.40272.35261.50270.10270.103.07%1,446,240
Oct 28, 2025265.00271.75261.20262.05262.05-0.93%1,201,497
Oct 27, 2025270.00270.80262.95264.50264.50-1.84%876,278
Oct 24, 2025281.95282.00268.50269.45269.45-3.92%1,031,665
Oct 23, 2025289.00289.20278.65280.45280.45-2.89%683,507
Oct 21, 2025289.20293.35285.55288.80288.800.10%149,341
Oct 20, 2025282.25289.60274.35288.50288.502.18%1,127,349
Oct 17, 2025281.00304.00279.10282.35282.35-0.70%4,953,691
Oct 16, 2025294.55295.50282.45284.35284.35-3.13%520,219
Oct 15, 2025290.20295.00287.15293.55293.551.33%351,895
Oct 14, 2025294.75298.40288.50289.70289.70-1.71%309,538
Oct 13, 2025300.00300.75294.00294.75294.75-2.58%368,249