Ravikumar Distilleries Ltd. RKDL
NSE · India · Consumer Non-Durables
INR 17.27-0.90 (-4.95%)
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 18.17 | -1.03% | INR 18.47 | INR 18.47 | INR 17.60 | 2.82K |
| 2026-09-29 | INR 18.36 | +1.89% | INR 18.03 | INR 18.50 | INR 17.80 | 7.64K |
| 2026-09-28 | INR 18.02 | -3.12% | INR 18.60 | INR 18.60 | INR 18.01 | 6.44K |
| 2026-09-25 | INR 18.60 | -0.32% | INR 18.98 | INR 18.98 | INR 18.35 | 1.96K |
| 2026-09-24 | INR 18.66 | +0.92% | INR 18.77 | INR 18.77 | INR 18.26 | 7.01K |
| 2026-09-23 | INR 18.49 | -1.91% | INR 19.00 | INR 19.00 | INR 18.25 | 5.84K |
| 2026-09-22 | INR 18.85 | +1.02% | INR 18.76 | INR 19.16 | INR 18.21 | 86.34K |
| 2026-09-21 | INR 18.66 | +0.92% | INR 18.50 | INR 18.79 | INR 18.11 | 15.74K |
| 2026-09-18 | INR 18.49 | +1.04% | INR 18.21 | INR 18.70 | INR 18.21 | 14.46K |
| 2026-09-17 | INR 18.30 | +2.01% | INR 17.85 | INR 18.49 | INR 17.85 | 5.82K |
| 2026-09-16 | INR 17.94 | -0.33% | INR 18.59 | INR 18.59 | INR 17.49 | 17.58K |
| 2026-09-15 | INR 18.00 | -0.33% | INR 18.10 | INR 18.69 | INR 17.62 | 5.59K |
| 2026-09-11 | INR 18.06 | -1.42% | INR 18.32 | INR 18.39 | INR 17.95 | 10.19K |
| 2026-09-10 | INR 18.32 | +0.60% | INR 18.70 | INR 18.70 | INR 18.30 | 1.86K |
| 2026-09-09 | INR 18.21 | -0.82% | INR 18.36 | INR 18.36 | INR 18.20 | 5.50K |
| 2026-09-08 | INR 18.36 | +0.60% | INR 18.78 | INR 18.78 | INR 18.28 | 7.18K |
| 2026-09-07 | INR 18.25 | -0.76% | INR 18.39 | INR 18.86 | INR 18.14 | 8.76K |
| 2026-09-04 | INR 18.39 | +0.38% | INR 18.14 | INR 18.74 | INR 18.14 | 7.50K |
| 2026-09-03 | INR 18.32 | +0.38% | INR 18.74 | INR 18.74 | INR 18.04 | 5.84K |
| 2026-09-02 | INR 18.25 | -2.04% | INR 18.98 | INR 18.98 | INR 18.10 | 8.52K |
| 2026-09-01 | INR 18.63 | +1.31% | INR 18.76 | INR 18.76 | INR 18.22 | 2.05K |
| 2026-08-31 | INR 18.39 | -0.86% | INR 18.55 | INR 19.30 | INR 18.07 | 21.24K |
| 2026-08-28 | INR 18.55 | -1.75% | INR 18.95 | INR 18.95 | INR 18.55 | 8.17K |
| 2026-08-27 | INR 18.88 | 0.00% | INR 18.88 | INR 18.95 | INR 18.31 | 19.87K |
| 2026-08-26 | INR 18.88 | +1.18% | INR 18.12 | INR 18.97 | INR 18.12 | 6.95K |
| 2026-08-25 | INR 18.66 | +3.04% | INR 17.95 | INR 18.90 | INR 17.95 | 25.07K |
| 2026-08-24 | INR 18.11 | -0.93% | INR 18.05 | INR 18.46 | INR 18.05 | 2.30K |
| 2026-08-21 | INR 18.28 | +0.05% | INR 18.27 | INR 18.60 | INR 18.00 | 9.80K |
| 2026-08-20 | INR 18.27 | +0.44% | INR 18.00 | INR 18.76 | INR 17.90 | 10.34K |
| 2026-08-19 | INR 18.19 | -1.89% | INR 18.97 | INR 18.97 | INR 17.32 | 38.32K |
| 2026-08-18 | INR 18.54 | +0.98% | INR 18.40 | INR 18.97 | INR 18.36 | 1.42K |
| 2026-08-17 | INR 18.36 | -1.45% | INR 19.49 | INR 19.49 | INR 18.22 | 3.11K |
| 2026-08-14 | INR 18.63 | +0.38% | INR 18.56 | INR 18.90 | INR 18.20 | 12.49K |
| 2026-08-13 | INR 18.56 | +0.32% | INR 18.70 | INR 18.90 | INR 18.54 | 4.05K |
| 2026-08-12 | INR 18.50 | -2.48% | INR 19.06 | INR 19.06 | INR 18.00 | 46.54K |
| 2026-08-11 | INR 18.97 | -0.47% | INR 18.53 | INR 19.47 | INR 18.53 | 4.31K |
| 2026-08-10 | INR 19.06 | -2.11% | INR 19.79 | INR 19.79 | INR 19.00 | 6.52K |
| 2026-08-07 | INR 19.47 | +2.10% | INR 19.29 | INR 19.59 | INR 19.02 | 13.53K |
| 2026-08-06 | INR 19.07 | -0.52% | INR 19.28 | INR 19.28 | INR 19.00 | 11.67K |
| 2026-08-05 | INR 19.17 | -0.05% | INR 19.28 | INR 19.28 | INR 19.10 | 6.49K |
| 2026-08-04 | INR 19.18 | +0.21% | INR 18.66 | INR 19.27 | INR 18.66 | 2.81K |
| 2026-08-03 | INR 19.14 | -3.04% | INR 19.80 | INR 19.80 | INR 18.50 | 18.39K |
| 2026-07-31 | INR 19.74 | +2.49% | INR 19.26 | INR 19.80 | INR 19.09 | 8.83K |
| 2026-07-30 | INR 19.26 | +0.63% | INR 19.74 | INR 19.74 | INR 19.01 | 4.44K |
| 2026-07-29 | INR 19.14 | 0.00% | INR 19.02 | INR 19.65 | INR 19.02 | 6.19K |
| 2026-07-28 | INR 19.14 | -1.75% | INR 19.11 | INR 19.69 | INR 19.01 | 17.60K |
| 2026-07-27 | INR 19.48 | -2.16% | INR 19.65 | INR 19.91 | INR 19.40 | 11.25K |
| 2026-07-24 | INR 19.91 | +0.96% | INR 19.81 | INR 19.98 | INR 18.96 | 46.87K |
| 2026-07-23 | INR 19.72 | +2.65% | INR 19.12 | INR 19.80 | INR 18.67 | 13.81K |
| 2026-07-22 | INR 19.21 | -0.26% | INR 19.40 | INR 19.40 | INR 18.77 | 1.28K |
| 2026-07-21 | INR 19.26 | 0.00% | INR 19.26 | INR 19.44 | INR 18.81 | 4.37K |
| 2026-07-20 | INR 19.26 | +1.90% | INR 19.00 | INR 19.38 | INR 18.63 | 4.11K |
| 2026-07-17 | INR 18.90 | -0.21% | INR 19.00 | INR 19.43 | INR 18.77 | 5.60K |
| 2026-07-16 | INR 18.94 | -0.16% | INR 18.97 | INR 19.30 | INR 18.66 | 15.44K |
| 2026-07-15 | INR 18.97 | +0.58% | INR 18.51 | INR 19.30 | INR 18.51 | 13.74K |
| 2026-07-14 | INR 18.86 | +1.02% | INR 18.67 | INR 19.44 | INR 18.67 | 3.58K |
| 2026-07-13 | INR 18.67 | -1.01% | INR 18.60 | INR 19.44 | INR 18.50 | 11.57K |
| 2026-07-10 | INR 18.86 | +0.05% | INR 18.85 | INR 19.98 | INR 18.63 | 7.47K |
| 2026-07-09 | INR 18.85 | -0.48% | INR 19.12 | INR 19.15 | INR 18.76 | 2.21K |
| 2026-07-08 | INR 18.94 | +1.77% | INR 18.50 | INR 19.16 | INR 18.50 | 3.18K |
| 2026-07-07 | INR 18.61 | 0.00% | INR 18.98 | INR 19.26 | INR 18.26 | 7.39K |
| 2026-07-06 | INR 18.61 | -0.64% | INR 18.54 | INR 19.54 | INR 18.54 | 6.81K |
| 2026-07-03 | INR 18.73 | -0.85% | INR 19.60 | INR 19.99 | INR 18.61 | 54.87K |
| 2026-07-02 | INR 18.89 | +0.43% | INR 18.81 | INR 19.50 | INR 18.56 | 4.20K |
| 2026-07-01 | INR 18.81 | +2.17% | INR 19.66 | INR 19.67 | INR 18.52 | 19.75K |
| 2026-06-30 | INR 18.41 | -1.50% | INR 19.30 | INR 19.30 | INR 18.37 | 13.19K |
| 2026-06-29 | INR 18.69 | -3.56% | INR 19.31 | INR 19.79 | INR 18.50 | 17.58K |
| 2026-06-26 | INR 19.38 | 0.00% | INR 19.38 | INR 19.38 | INR 19.38 | 0 |
| 2026-06-25 | INR 19.38 | -0.77% | INR 19.99 | INR 20.00 | INR 18.77 | 32.46K |
| 2026-06-24 | INR 19.53 | +5.23% | INR 18.11 | INR 19.76 | INR 18.11 | 37.04K |
| 2026-06-23 | INR 18.56 | -2.37% | INR 18.76 | INR 19.11 | INR 18.10 | 7.13K |
| 2026-06-22 | INR 19.01 | +1.44% | INR 18.74 | INR 19.79 | INR 18.74 | 9.51K |
| 2026-06-19 | INR 18.74 | +1.85% | INR 18.49 | INR 19.44 | INR 18.18 | 35.77K |
| 2026-06-18 | INR 18.40 | +0.33% | INR 18.51 | INR 18.82 | INR 18.12 | 12.97K |
| 2026-06-17 | INR 18.34 | +0.11% | INR 18.50 | INR 18.50 | INR 18.22 | 5.70K |
| 2026-06-16 | INR 18.32 | +1.22% | INR 18.50 | INR 18.69 | INR 17.93 | 12.92K |
| 2026-06-15 | INR 18.10 | -2.00% | INR 18.50 | INR 19.90 | INR 17.36 | 49.61K |
| 2026-06-12 | INR 18.47 | +2.44% | INR 18.03 | INR 18.70 | INR 18.03 | 18.34K |
| 2026-06-11 | INR 18.03 | -5.85% | INR 19.20 | INR 19.20 | INR 17.30 | 72.41K |
| 2026-06-10 | INR 19.15 | -1.24% | INR 19.01 | INR 19.99 | INR 19.01 | 17.49K |
| 2026-06-09 | INR 19.39 | -3.10% | INR 20.47 | INR 20.47 | INR 19.01 | 59.08K |
| 2026-06-08 | INR 20.01 | -1.04% | INR 20.22 | INR 20.84 | INR 20.00 | 9.92K |
| 2026-06-05 | INR 20.22 | +0.20% | INR 20.20 | INR 20.75 | INR 20.00 | 8.74K |
| 2026-06-04 | INR 20.18 | -0.69% | INR 20.33 | INR 20.55 | INR 20.10 | 4.45K |
| 2026-06-03 | INR 20.32 | +0.84% | INR 20.15 | INR 20.67 | INR 20.00 | 7.72K |
| 2026-06-02 | INR 20.15 | -0.30% | INR 20.21 | INR 20.93 | INR 19.33 | 16.00K |
| 2026-06-01 | INR 20.21 | -4.76% | INR 21.22 | INR 21.88 | INR 20.05 | 30.62K |
| 2026-05-29 | INR 21.22 | -1.16% | INR 22.13 | INR 22.13 | INR 21.11 | 9.95K |
| 2026-05-28 | INR 21.47 | 0.00% | INR 21.47 | INR 21.47 | INR 21.47 | 0 |
| 2026-05-27 | INR 21.47 | -2.23% | INR 21.96 | INR 22.00 | INR 21.20 | 13.04K |