Skip to main content
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
1,491.60
-36.90 (-2.41%)
Mar 9, 2026, 3:30 PM IST

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,500.001,507.001,470.001,498.80--1.94%124,875
Mar 6, 20261,499.001,554.001,491.301,528.501,528.501.88%303,981
Mar 5, 20261,492.001,509.101,431.101,500.301,500.300.84%330,981
Mar 4, 20261,510.001,529.701,466.001,487.801,487.80-2.87%263,078
Mar 2, 20261,525.001,573.101,510.001,531.801,531.80-1.97%343,736
Feb 27, 20261,539.001,578.201,520.801,562.601,562.602.86%1,280,544
Feb 26, 20261,515.501,555.001,500.001,519.201,519.200.73%351,133
Feb 25, 20261,519.001,540.001,493.101,508.201,508.200.41%319,627
Feb 24, 20261,443.201,513.301,443.201,502.001,502.003.54%810,875
Feb 23, 20261,449.001,475.001,430.001,450.701,450.700.55%190,802
Feb 20, 20261,416.001,455.001,406.701,442.801,442.801.22%104,141
Feb 19, 20261,420.001,459.001,405.001,425.401,425.400.46%205,237
Feb 18, 20261,422.101,448.701,410.901,418.901,418.90-0.23%126,517
Feb 17, 20261,400.301,428.001,396.101,422.101,422.101.04%39,686
Feb 16, 20261,409.001,421.401,400.001,407.501,407.500.26%41,574
Feb 13, 20261,420.001,425.601,393.501,403.901,403.90-1.70%67,487
Feb 12, 20261,436.901,442.701,420.201,428.201,428.20-0.56%66,498
Feb 11, 20261,425.901,462.201,412.901,436.201,436.201.43%195,442
Feb 10, 20261,475.001,488.001,412.101,416.001,416.00-3.56%210,524
Feb 9, 20261,465.001,499.001,454.901,468.301,468.300.31%153,349
Feb 6, 20261,468.101,468.101,449.701,463.801,463.80-0.70%67,268
Feb 5, 20261,457.601,493.001,453.701,474.101,474.101.13%231,997
Feb 4, 20261,422.101,498.001,419.001,457.601,457.602.35%402,632
Feb 3, 20261,430.001,470.001,401.401,424.101,424.105.06%313,920
Feb 2, 20261,380.001,430.001,314.601,355.501,355.50-1.55%266,253
Feb 1, 20261,380.001,461.901,350.001,376.801,376.800.23%413,897
Jan 30, 20261,316.001,382.001,290.701,373.701,373.704.30%178,063
Jan 29, 20261,354.001,356.601,310.601,317.101,317.10-2.29%128,575
Jan 28, 20261,374.501,378.301,332.701,348.001,348.001.31%155,495
Jan 27, 20261,333.801,368.701,303.501,330.601,330.60-1.55%196,143
Jan 23, 20261,420.001,424.001,340.301,351.601,351.60-5.13%114,569
Jan 22, 20261,412.001,445.201,411.401,424.701,424.700.79%65,136
Jan 21, 20261,391.001,429.001,373.401,413.601,413.600.13%171,236
Jan 20, 20261,430.001,437.501,397.401,411.801,411.80-2.28%286,687
Jan 19, 20261,468.401,468.401,413.101,444.701,444.70-2.09%148,115
Jan 16, 20261,487.601,507.001,463.301,475.501,475.50-1.64%69,940
Jan 14, 20261,494.701,505.901,483.401,500.101,500.10-0.15%62,224
Jan 13, 20261,493.301,532.901,489.101,502.401,502.400.95%199,654
Jan 12, 20261,509.501,515.601,457.101,488.201,488.20-1.40%170,305
Jan 9, 20261,503.001,533.501,501.301,509.301,509.30-0.69%110,712
Jan 8, 20261,533.001,560.001,506.001,519.801,519.80-1.19%220,702
Jan 7, 20261,535.101,558.001,525.501,538.101,538.10-0.20%124,884
Jan 6, 20261,537.801,559.701,528.201,541.201,541.200.29%144,419
Jan 5, 20261,510.501,545.601,507.601,536.701,536.701.73%376,929
Jan 2, 20261,480.001,521.001,479.501,510.501,510.502.80%301,874
Jan 1, 20261,460.001,473.001,441.901,469.301,469.301.14%125,259
Dec 31, 20251,450.001,460.001,429.801,452.701,452.701.36%104,260
Dec 30, 20251,438.501,475.001,430.001,433.201,433.20-0.37%222,846
Dec 29, 20251,473.201,479.301,433.001,438.501,438.50-2.39%158,319
Dec 26, 20251,506.001,516.001,468.501,473.701,473.70-1.70%179,701
Dec 24, 20251,536.001,560.001,490.001,499.201,499.20-1.78%213,229
Dec 23, 20251,540.301,543.501,514.101,526.401,526.40-0.41%221,921
Dec 22, 20251,500.401,562.601,499.001,532.701,532.703.07%656,496
Dec 19, 20251,446.001,510.001,429.201,487.001,487.003.97%755,803
Dec 18, 20251,429.701,435.001,400.801,430.201,430.200.05%73,753
Dec 17, 20251,436.001,438.301,414.001,429.501,429.50-0.73%87,727
Dec 16, 20251,463.001,463.001,435.001,440.001,440.00-1.14%93,879
Dec 15, 20251,425.001,464.901,419.901,456.601,456.602.29%237,379
Dec 12, 20251,418.701,453.501,408.801,424.001,424.001.06%258,982
Dec 11, 20251,419.001,419.001,399.401,409.001,409.00-0.30%66,200
Dec 10, 20251,389.901,430.001,381.801,413.201,413.202.04%332,827
Dec 9, 20251,350.301,397.801,341.001,384.901,384.901.81%160,950
Dec 8, 20251,365.001,374.801,351.001,360.301,360.30-0.58%89,987
Dec 5, 20251,401.801,414.001,347.001,368.201,368.20-1.93%150,636
Dec 4, 20251,394.601,400.001,385.901,395.101,395.100.23%79,157
Dec 3, 20251,402.501,431.601,386.001,391.901,391.90-0.68%203,777
Dec 2, 20251,401.001,410.501,385.001,401.501,401.500.03%69,226
Dec 1, 20251,414.501,414.501,382.001,401.101,401.10-0.16%71,016
Nov 28, 20251,386.201,441.601,384.001,403.301,403.301.23%485,634
Nov 27, 20251,400.601,406.501,377.001,386.201,386.20-0.24%71,091
Nov 26, 20251,353.001,428.001,352.801,389.501,389.502.00%500,194
Nov 25, 20251,335.301,368.701,335.001,362.201,362.201.08%77,585
Nov 24, 20251,349.001,353.501,315.801,347.601,347.60-0.22%150,289
Nov 21, 20251,365.101,382.001,340.001,350.601,350.60-1.27%132,741
Nov 20, 20251,374.501,386.301,348.001,368.001,368.000.53%104,189
Nov 19, 20251,353.301,364.301,331.301,360.801,360.800.93%105,390
Nov 18, 20251,385.001,385.001,345.001,348.201,348.20-2.59%105,253
Nov 17, 20251,385.401,399.901,376.701,384.001,384.000.79%66,553
Nov 14, 20251,371.601,400.001,365.001,373.201,373.200.13%92,682
Nov 13, 20251,400.001,409.601,365.001,371.401,371.40-2.08%126,983
Nov 12, 20251,363.301,405.001,360.201,400.601,400.603.25%290,454
Nov 11, 20251,357.601,360.001,342.401,356.501,356.500.83%95,146
Nov 10, 20251,375.901,380.901,340.001,345.401,345.40-2.29%120,230
Nov 7, 20251,379.901,390.101,353.101,376.901,376.90-1.54%187,310
Nov 6, 20251,425.801,429.001,388.001,398.401,394.40-1.65%197,561
Nov 4, 20251,386.901,460.001,386.901,421.801,417.732.24%1,330,956
Nov 3, 20251,475.401,523.801,378.001,390.701,386.72-1.51%3,248,731
Oct 31, 20251,410.001,429.601,395.801,412.001,407.960.18%248,015
Oct 30, 20251,406.201,439.801,400.501,409.501,405.47-1.12%254,411
Oct 29, 20251,397.001,431.501,383.501,425.501,421.421.54%590,054
Oct 28, 20251,327.401,420.001,317.501,403.901,399.885.76%1,320,134
Oct 27, 20251,264.001,345.901,255.001,327.401,323.606.58%3,262,644
Oct 24, 20251,252.001,258.701,218.901,245.501,241.94-0.69%59,901
Oct 23, 20251,275.001,284.401,251.001,254.101,250.51-0.76%44,711
Oct 21, 20251,255.001,275.001,255.001,263.701,260.090.85%14,979
Oct 20, 20251,260.001,283.001,240.401,253.001,249.42-0.81%70,438
Oct 17, 20251,279.001,280.401,254.601,263.201,259.59-1.12%69,331
Oct 16, 20251,275.901,279.801,253.201,277.501,273.851.49%112,765
Oct 15, 20251,259.001,265.001,248.001,258.801,255.200.15%60,193
Oct 14, 20251,266.601,266.801,249.501,256.901,253.30-0.51%102,725