Skip to main content
R R Kabel Limited (NSE:RRKABEL)
India flag India · Delayed Price · Currency is INR
1,626.60
+17.60 (1.09%)
Apr 29, 2026, 3:30 PM IST

R R Kabel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,514.901,620.001,504.601,609.001,609.006.66%1,843,005
Apr 27, 20261,460.001,515.901,451.801,508.501,508.504.58%276,399
Apr 24, 20261,423.001,447.901,400.001,442.401,442.400.73%243,234
Apr 23, 20261,431.001,446.701,407.501,432.001,432.00-2.14%495,322
Apr 22, 20261,458.801,487.701,445.601,463.301,463.300.39%263,074
Apr 21, 20261,475.701,489.001,453.201,457.601,457.60-0.79%254,219
Apr 20, 20261,476.001,514.001,460.901,469.201,469.20-0.43%362,825
Apr 17, 20261,455.001,520.001,454.901,475.601,475.601.42%513,942
Apr 16, 20261,402.001,464.401,382.501,455.001,455.004.53%439,393
Apr 15, 20261,390.001,407.001,378.101,392.001,392.001.62%296,075
Apr 13, 20261,371.101,395.701,346.501,369.801,369.80-1.92%178,690
Apr 10, 20261,405.001,425.301,390.001,396.601,396.600.75%132,190
Apr 9, 20261,399.801,425.001,371.901,386.201,386.20-0.97%144,108
Apr 8, 20261,359.901,408.901,330.101,399.801,399.805.90%272,067
Apr 7, 20261,331.801,335.001,312.401,321.801,321.80-0.75%62,104
Apr 6, 20261,339.901,341.101,300.101,331.801,331.80-0.13%83,805
Apr 2, 20261,320.201,335.801,281.301,333.601,333.600.02%73,602
Apr 1, 20261,340.001,348.901,312.801,333.301,333.303.08%86,164
Mar 30, 20261,300.001,325.001,283.601,293.401,293.40-1.61%101,529
Mar 27, 20261,342.701,347.901,306.001,314.601,314.60-2.38%116,097
Mar 25, 20261,370.001,386.801,343.001,346.701,346.70-0.27%141,754
Mar 24, 20261,364.201,364.201,311.601,350.401,350.402.61%107,529
Mar 23, 20261,379.801,380.001,311.101,316.101,316.10-5.41%132,378
Mar 20, 20261,405.001,414.801,373.301,391.401,391.40-0.33%143,841
Mar 19, 20261,425.001,426.201,390.601,396.001,396.00-2.93%74,165
Mar 18, 20261,399.001,446.901,388.501,438.201,438.203.24%117,569
Mar 17, 20261,371.001,397.401,365.701,393.101,393.101.71%137,175
Mar 16, 20261,339.101,377.701,315.001,369.701,369.701.98%212,320
Mar 13, 20261,420.001,423.801,336.301,343.101,343.10-6.33%186,142
Mar 12, 20261,412.101,446.301,385.801,433.801,433.800.65%131,183
Mar 11, 20261,461.001,472.501,414.701,424.601,424.60-2.13%375,744
Mar 10, 20261,519.001,534.001,446.901,455.601,455.60-2.41%263,991
Mar 9, 20261,500.001,510.001,470.001,491.601,491.60-2.41%418,294
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