Rallis India Limited RALLIS
NSE · India · Process Industries
INR 199.90+0.17 (+0.09%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 199.73 | -0.12% | INR 199.70 | INR 200.86 | INR 198.05 | 503.04K |
| 2026-09-29 | INR 199.96 | +0.27% | INR 199.75 | INR 200.85 | INR 196.76 | 628.86K |
| 2026-09-28 | INR 199.42 | -0.48% | INR 200.30 | INR 200.50 | INR 198.14 | 469.01K |
| 2026-09-25 | INR 200.38 | +0.01% | INR 199.80 | INR 200.68 | INR 198.22 | 378.39K |
| 2026-09-24 | INR 200.36 | -1.12% | INR 202.00 | INR 202.00 | INR 199.60 | 548.83K |
| 2026-09-23 | INR 202.62 | +0.33% | INR 201.52 | INR 203.53 | INR 201.49 | 285.03K |
| 2026-09-22 | INR 201.95 | -0.10% | INR 202.00 | INR 203.44 | INR 199.23 | 559.90K |
| 2026-09-21 | INR 202.15 | -0.81% | INR 203.99 | INR 205.75 | INR 201.73 | 422.82K |
| 2026-09-18 | INR 203.80 | -0.17% | INR 204.00 | INR 204.74 | INR 202.00 | 510.59K |
| 2026-09-17 | INR 204.14 | +0.74% | INR 203.09 | INR 206.24 | INR 200.60 | 588.52K |
| 2026-09-16 | INR 202.65 | +0.91% | INR 200.85 | INR 203.98 | INR 196.81 | 662.04K |
| 2026-09-15 | INR 200.82 | -0.58% | INR 204.15 | INR 208.50 | INR 199.50 | 1.10M |
| 2026-09-14 | INR 201.99 | 0.00% | INR 201.99 | INR 201.99 | INR 201.99 | 0 |
| 2026-09-11 | INR 201.99 | -0.53% | INR 201.94 | INR 202.99 | INR 200.52 | 365.63K |
| 2026-09-10 | INR 203.06 | -0.47% | INR 204.01 | INR 205.10 | INR 201.95 | 593.14K |
| 2026-09-09 | INR 204.01 | -0.62% | INR 204.50 | INR 205.75 | INR 202.62 | 450.08K |
| 2026-09-08 | INR 205.29 | -0.42% | INR 206.20 | INR 206.91 | INR 204.68 | 425.91K |
| 2026-09-07 | INR 206.15 | -1.28% | INR 209.10 | INR 209.84 | INR 205.36 | 517.54K |
| 2026-09-04 | INR 208.82 | -0.48% | INR 210.00 | INR 212.51 | INR 208.36 | 361.94K |
| 2026-09-03 | INR 209.83 | +0.16% | INR 210.10 | INR 213.00 | INR 207.30 | 501.26K |
| 2026-09-02 | INR 209.50 | +1.12% | INR 206.99 | INR 209.97 | INR 204.51 | 724.37K |
| 2026-09-01 | INR 207.17 | -0.01% | INR 208.00 | INR 210.20 | INR 206.20 | 352.38K |
| 2026-08-31 | INR 207.19 | -1.16% | INR 209.10 | INR 210.14 | INR 205.11 | 3.17M |
| 2026-08-28 | INR 209.63 | -0.29% | INR 210.99 | INR 212.58 | INR 209.00 | 387.77K |
| 2026-08-27 | INR 210.24 | -1.72% | INR 213.01 | INR 213.93 | INR 209.80 | 412.84K |
| 2026-08-26 | INR 213.93 | +0.47% | INR 212.93 | INR 214.60 | INR 212.20 | 557.66K |
| 2026-08-25 | INR 212.93 | +0.76% | INR 211.45 | INR 214.50 | INR 210.10 | 854.76K |
| 2026-08-24 | INR 211.32 | -0.41% | INR 212.00 | INR 214.90 | INR 210.55 | 429.48K |
| 2026-08-21 | INR 212.18 | -0.31% | INR 213.40 | INR 213.40 | INR 211.30 | 560.41K |
| 2026-08-20 | INR 212.85 | +0.53% | INR 212.10 | INR 215.50 | INR 211.30 | 747.08K |
| 2026-08-19 | INR 211.72 | -0.73% | INR 213.30 | INR 213.69 | INR 211.00 | 414.73K |
| 2026-08-18 | INR 213.27 | +0.09% | INR 212.81 | INR 214.17 | INR 211.20 | 556.67K |
| 2026-08-17 | INR 213.08 | +0.28% | INR 212.50 | INR 214.40 | INR 211.62 | 463.02K |
| 2026-08-14 | INR 212.48 | -0.22% | INR 213.00 | INR 216.20 | INR 211.12 | 825.83K |
| 2026-08-13 | INR 212.94 | +1.69% | INR 209.00 | INR 213.59 | INR 207.76 | 1.05M |
| 2026-08-12 | INR 209.41 | -0.99% | INR 212.00 | INR 212.10 | INR 207.53 | 1.37M |
| 2026-08-11 | INR 211.50 | -0.77% | INR 213.14 | INR 214.00 | INR 210.50 | 1.08M |
| 2026-08-10 | INR 213.14 | +0.05% | INR 211.97 | INR 214.28 | INR 210.30 | 951.77K |
| 2026-08-07 | INR 213.03 | -0.85% | INR 215.02 | INR 215.05 | INR 211.51 | 791.72K |
| 2026-08-06 | INR 214.86 | -0.69% | INR 216.65 | INR 217.17 | INR 214.40 | 718.02K |
| 2026-08-05 | INR 216.36 | -0.57% | INR 218.60 | INR 219.49 | INR 216.00 | 637.98K |
| 2026-08-04 | INR 217.60 | -0.10% | INR 217.82 | INR 218.90 | INR 216.60 | 421.69K |
| 2026-08-03 | INR 217.82 | +0.31% | INR 218.50 | INR 220.96 | INR 216.61 | 863.48K |
| 2026-07-31 | INR 217.14 | +0.06% | INR 217.40 | INR 217.78 | INR 215.30 | 438.28K |
| 2026-07-30 | INR 217.01 | -0.79% | INR 218.05 | INR 218.65 | INR 215.73 | 614.90K |
| 2026-07-29 | INR 218.73 | +1.45% | INR 216.51 | INR 220.29 | INR 215.41 | 924.83K |
| 2026-07-28 | INR 215.61 | -2.70% | INR 221.59 | INR 221.89 | INR 214.85 | 1.04M |
| 2026-07-27 | INR 221.59 | +1.31% | INR 220.00 | INR 227.07 | INR 220.00 | 1.24M |
| 2026-07-24 | INR 218.72 | -1.46% | INR 220.05 | INR 222.00 | INR 216.60 | 760.80K |
| 2026-07-23 | INR 221.97 | -2.52% | INR 227.98 | INR 227.98 | INR 221.52 | 1.21M |
| 2026-07-22 | INR 227.71 | -0.40% | INR 228.99 | INR 230.75 | INR 224.52 | 1.52M |
| 2026-07-21 | INR 228.62 | -4.69% | INR 240.83 | INR 242.92 | INR 227.10 | 10.55M |
| 2026-07-20 | INR 239.87 | +2.53% | INR 240.00 | INR 241.34 | INR 233.10 | 3.27M |
| 2026-07-17 | INR 233.94 | -0.85% | INR 235.20 | INR 236.00 | INR 231.10 | 1.10M |
| 2026-07-16 | INR 235.94 | -0.99% | INR 238.29 | INR 244.70 | INR 235.10 | 1.66M |
| 2026-07-15 | INR 238.29 | +3.24% | INR 230.82 | INR 247.89 | INR 229.90 | 3.29M |
| 2026-07-14 | INR 230.82 | +0.07% | INR 230.00 | INR 231.66 | INR 228.29 | 342.93K |
| 2026-07-13 | INR 230.66 | +0.69% | INR 228.28 | INR 231.99 | INR 225.88 | 786.40K |
| 2026-07-10 | INR 229.07 | +2.52% | INR 224.09 | INR 231.70 | INR 224.09 | 685.11K |
| 2026-07-09 | INR 223.43 | +0.14% | INR 223.11 | INR 225.48 | INR 222.10 | 325.73K |
| 2026-07-08 | INR 223.11 | -3.37% | INR 230.00 | INR 232.70 | INR 222.50 | 632.70K |
| 2026-07-07 | INR 230.89 | -0.51% | INR 232.89 | INR 233.14 | INR 227.20 | 497.08K |
| 2026-07-06 | INR 232.07 | +1.72% | INR 230.00 | INR 233.98 | INR 228.35 | 934.14K |
| 2026-07-03 | INR 228.14 | +0.38% | INR 228.15 | INR 230.45 | INR 225.60 | 389.46K |
| 2026-07-02 | INR 227.28 | +2.26% | INR 222.59 | INR 228.42 | INR 222.08 | 436.62K |
| 2026-07-01 | INR 222.26 | -0.12% | INR 224.71 | INR 224.74 | INR 222.00 | 217.99K |
| 2026-06-30 | INR 222.53 | -0.92% | INR 224.50 | INR 226.50 | INR 222.03 | 240.74K |
| 2026-06-29 | INR 224.59 | -1.29% | INR 229.40 | INR 230.00 | INR 221.77 | 396.96K |
| 2026-06-26 | INR 227.52 | 0.00% | INR 227.52 | INR 227.52 | INR 227.52 | 0 |
| 2026-06-25 | INR 227.52 | -1.22% | INR 230.00 | INR 230.29 | INR 226.31 | 467.95K |
| 2026-06-24 | INR 230.32 | +0.77% | INR 228.99 | INR 234.50 | INR 225.89 | 576.13K |
| 2026-06-23 | INR 228.55 | -2.18% | INR 233.64 | INR 234.20 | INR 227.01 | 498.58K |
| 2026-06-22 | INR 233.64 | +1.68% | INR 230.00 | INR 236.19 | INR 230.00 | 1.04M |
| 2026-06-19 | INR 229.78 | +0.59% | INR 228.44 | INR 232.80 | INR 227.00 | 1.40M |
| 2026-06-18 | INR 228.44 | +0.18% | INR 228.50 | INR 230.16 | INR 226.50 | 369.15K |
| 2026-06-17 | INR 228.03 | -0.58% | INR 231.30 | INR 231.30 | INR 225.10 | 379.89K |
| 2026-06-16 | INR 229.36 | +0.23% | INR 228.84 | INR 234.60 | INR 228.56 | 789.19K |
| 2026-06-15 | INR 228.84 | +0.03% | INR 233.00 | INR 234.35 | INR 228.35 | 457.40K |
| 2026-06-12 | INR 228.77 | +2.67% | INR 224.25 | INR 229.34 | INR 224.25 | 237.79K |
| 2026-06-11 | INR 222.83 | -1.83% | INR 226.75 | INR 227.02 | INR 222.12 | 218.34K |
| 2026-06-10 | INR 226.99 | -1.65% | INR 231.86 | INR 233.39 | INR 225.61 | 305.30K |
| 2026-06-09 | INR 230.79 | +1.82% | INR 229.85 | INR 231.85 | INR 226.51 | 288.43K |
| 2026-06-08 | INR 226.66 | -0.26% | INR 225.00 | INR 228.47 | INR 223.57 | 234.00K |
| 2026-06-05 | INR 227.24 | -1.26% | INR 231.99 | INR 234.59 | INR 226.00 | 527.32K |
| 2026-06-04 | INR 230.15 | -2.95% | INR 231.33 | INR 234.74 | INR 229.80 | 535.77K |
| 2026-06-03 | INR 237.14 | -0.32% | INR 237.92 | INR 240.00 | INR 234.10 | 466.48K |
| 2026-06-02 | INR 237.90 | +0.69% | INR 234.00 | INR 239.89 | INR 231.05 | 523.05K |
| 2026-06-01 | INR 236.26 | -2.81% | INR 243.99 | INR 243.99 | INR 233.35 | 377.48K |
| 2026-05-29 | INR 243.10 | -2.99% | INR 251.30 | INR 252.75 | INR 240.10 | 556.36K |
| 2026-05-28 | INR 250.60 | 0.00% | INR 250.60 | INR 250.60 | INR 250.60 | 0 |