Skip to main content
Rallis India Limited (NSE:RALLIS)
India flag India · Delayed Price · Currency is INR
261.65
+0.20 (0.08%)
Apr 29, 2026, 12:26 PM IST

Rallis India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026265.00269.65263.81263.95-0.96%271,676
Apr 28, 2026270.00283.00260.00261.45261.450.07%4,806,315
Apr 27, 2026257.64262.52256.11261.27261.271.87%299,848
Apr 24, 2026262.20263.78254.41256.47256.47-1.96%168,497
Apr 23, 2026264.46266.75257.90261.60261.60-1.64%353,300
Apr 22, 2026263.00267.00262.79265.96265.960.90%215,287
Apr 21, 2026261.37266.37261.37263.60263.600.85%231,020
Apr 20, 2026268.45269.37260.20261.37261.37-2.47%992,904
Apr 17, 2026263.05270.50261.42268.00268.001.67%1,211,787
Apr 16, 2026262.35266.85258.44263.60263.600.54%284,319
Apr 15, 2026260.65264.59259.61262.19262.191.69%229,906
Apr 13, 2026251.60259.19250.00257.84257.84-0.14%169,773
Apr 10, 2026257.90260.24255.00258.20258.201.07%254,743
Apr 9, 2026258.85263.11254.18255.47255.47-1.26%192,185
Apr 8, 2026259.70263.24254.99258.73258.732.21%481,653
Apr 7, 2026242.02255.98238.68253.14253.144.59%697,174
Apr 6, 2026233.00243.18229.52242.02242.023.04%292,481
Apr 2, 2026224.55237.65223.37234.89234.890.62%359,507
Apr 1, 2026223.00236.00223.00233.45233.456.96%281,865
Mar 30, 2026230.00231.00215.50218.25218.25-5.03%462,928
Mar 27, 2026235.00239.00225.30229.80229.80-2.77%683,048
Mar 25, 2026234.50240.00231.40236.35236.351.26%844,986
Mar 24, 2026231.30235.35224.50233.40233.402.39%236,506
Mar 23, 2026238.00238.00226.00227.95227.95-4.48%262,304
Mar 20, 2026244.00245.95238.05238.65238.65-1.67%204,499
Mar 19, 2026241.00247.40240.00242.70242.70-0.70%241,079
Mar 18, 2026238.70247.15238.70244.40244.402.58%216,290
Mar 17, 2026237.50241.25234.85238.25238.250.70%195,124
Mar 16, 2026240.45240.90231.20236.60236.60-1.46%222,890
Mar 13, 2026246.35251.15238.10240.10240.10-2.93%255,631
Mar 12, 2026248.50250.60242.35247.35247.35-0.50%156,641
Mar 11, 2026254.50257.70246.60248.60248.60-1.91%278,924
Mar 10, 2026256.00258.35250.00253.45253.45-0.14%311,978
Mar 9, 2026254.00255.10247.45253.80253.80-1.32%234,372
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