RR Kabel Ltd. RRKABEL
NSE · India · Producer Manufacturing
INR 2,525.00+6.40 (+0.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,518.20 | -0.02% | INR 2,524.00 | INR 2,571.50 | INR 2,465.00 | 377.83K |
| 2026-09-30 | INR 2,518.60 | -0.18% | INR 2,530.00 | INR 2,537.00 | INR 2,477.00 | 254.65K |
| 2026-09-29 | INR 2,523.20 | +2.58% | INR 2,459.80 | INR 2,546.50 | INR 2,440.30 | 240.70K |
| 2026-09-28 | INR 2,459.80 | -2.71% | INR 2,530.40 | INR 2,536.50 | INR 2,445.20 | 140.72K |
| 2026-09-25 | INR 2,528.30 | -0.06% | INR 2,550.00 | INR 2,567.70 | INR 2,482.60 | 206.90K |
| 2026-09-24 | INR 2,529.80 | +2.14% | INR 2,462.70 | INR 2,545.10 | INR 2,460.00 | 356.34K |
| 2026-09-23 | INR 2,476.70 | +0.17% | INR 2,475.00 | INR 2,519.60 | INR 2,460.00 | 268.51K |
| 2026-09-22 | INR 2,472.50 | +2.52% | INR 2,416.00 | INR 2,491.00 | INR 2,414.50 | 317.24K |
| 2026-09-21 | INR 2,411.70 | -1.60% | INR 2,440.10 | INR 2,456.20 | INR 2,404.30 | 119.99K |
| 2026-09-18 | INR 2,450.80 | +2.52% | INR 2,390.00 | INR 2,457.00 | INR 2,382.60 | 373.29K |
| 2026-09-17 | INR 2,390.50 | -0.29% | INR 2,399.00 | INR 2,441.30 | INR 2,378.10 | 290.37K |
| 2026-09-16 | INR 2,397.40 | +0.68% | INR 2,398.90 | INR 2,454.00 | INR 2,340.20 | 456.84K |
| 2026-09-15 | INR 2,381.30 | -1.78% | INR 2,424.80 | INR 2,427.90 | INR 2,370.10 | 208.27K |
| 2026-09-14 | INR 2,424.40 | 0.00% | INR 2,424.40 | INR 2,424.40 | INR 2,424.40 | 0 |
| 2026-09-11 | INR 2,424.40 | -0.52% | INR 2,425.00 | INR 2,438.90 | INR 2,368.60 | 331.58K |
| 2026-09-10 | INR 2,437.00 | +0.71% | INR 2,428.90 | INR 2,478.00 | INR 2,415.10 | 571.29K |
| 2026-09-09 | INR 2,419.80 | -1.17% | INR 2,450.00 | INR 2,465.40 | INR 2,411.00 | 386.31K |
| 2026-09-08 | INR 2,448.50 | +2.57% | INR 2,388.10 | INR 2,468.00 | INR 2,388.10 | 665.07K |
| 2026-09-07 | INR 2,387.10 | -2.73% | INR 2,430.80 | INR 2,484.00 | INR 2,353.70 | 1.30M |
| 2026-09-04 | INR 2,454.10 | -6.25% | INR 2,550.00 | INR 2,609.00 | INR 2,374.40 | 2.60M |
| 2026-09-03 | INR 2,617.70 | -0.48% | INR 2,650.00 | INR 2,685.90 | INR 2,594.00 | 686.04K |
| 2026-09-02 | INR 2,630.40 | -8.34% | INR 2,869.50 | INR 2,869.50 | INR 2,618.00 | 1.15M |
| 2026-09-01 | INR 2,869.80 | -2.00% | INR 2,942.60 | INR 2,980.00 | INR 2,834.00 | 520.09K |
| 2026-08-31 | INR 2,928.40 | +0.80% | INR 2,900.00 | INR 2,958.00 | INR 2,870.50 | 644.11K |
| 2026-08-28 | INR 2,905.20 | +2.65% | INR 2,843.30 | INR 2,925.00 | INR 2,840.00 | 629.27K |
| 2026-08-27 | INR 2,830.10 | +0.69% | INR 2,819.00 | INR 2,918.80 | INR 2,790.00 | 773.96K |
| 2026-08-26 | INR 2,810.60 | +0.34% | INR 2,807.00 | INR 2,845.80 | INR 2,800.10 | 216.55K |
| 2026-08-25 | INR 2,801.20 | -2.39% | INR 2,870.40 | INR 2,895.20 | INR 2,786.80 | 321.35K |
| 2026-08-24 | INR 2,869.90 | -1.69% | INR 2,920.90 | INR 2,983.80 | INR 2,862.00 | 328.20K |
| 2026-08-21 | INR 2,919.30 | +0.87% | INR 2,890.00 | INR 2,931.40 | INR 2,850.00 | 270.39K |
| 2026-08-20 | INR 2,894.20 | -0.16% | INR 2,911.80 | INR 2,920.00 | INR 2,860.00 | 248.91K |
| 2026-08-19 | INR 2,898.80 | +4.09% | INR 2,790.00 | INR 2,920.90 | INR 2,777.50 | 631.67K |
| 2026-08-18 | INR 2,784.90 | +1.32% | INR 2,748.60 | INR 2,870.00 | INR 2,740.50 | 698.01K |
| 2026-08-17 | INR 2,748.60 | -1.33% | INR 2,779.10 | INR 2,793.60 | INR 2,708.30 | 320.94K |
| 2026-08-14 | INR 2,785.60 | -1.71% | INR 2,830.00 | INR 2,845.00 | INR 2,765.40 | 202.67K |
| 2026-08-13 | INR 2,834.20 | +1.60% | INR 2,789.00 | INR 2,848.00 | INR 2,780.50 | 174.81K |
| 2026-08-12 | INR 2,789.60 | -0.82% | INR 2,835.00 | INR 2,844.90 | INR 2,775.00 | 234.12K |
| 2026-08-11 | INR 2,812.80 | +2.03% | INR 2,763.00 | INR 2,845.00 | INR 2,738.00 | 311.90K |
| 2026-08-10 | INR 2,756.90 | -0.09% | INR 2,760.00 | INR 2,795.00 | INR 2,727.00 | 216.59K |
| 2026-08-07 | INR 2,759.50 | -0.18% | INR 2,760.00 | INR 2,794.00 | INR 2,736.60 | 287.03K |
| 2026-08-06 | INR 2,764.40 | -1.02% | INR 2,793.00 | INR 2,810.50 | INR 2,744.60 | 427.54K |
| 2026-08-05 | INR 2,793.00 | +5.75% | INR 2,654.30 | INR 2,815.00 | INR 2,648.50 | 1.21M |
| 2026-08-04 | INR 2,641.10 | +0.35% | INR 2,639.50 | INR 2,662.40 | INR 2,598.70 | 499.33K |
| 2026-08-03 | INR 2,631.90 | +1.12% | INR 2,634.00 | INR 2,656.00 | INR 2,605.10 | 287.19K |
| 2026-07-31 | INR 2,602.80 | +1.58% | INR 2,600.00 | INR 2,660.60 | INR 2,593.00 | 527.25K |
| 2026-07-30 | INR 2,562.20 | +0.13% | INR 2,558.90 | INR 2,622.00 | INR 2,541.10 | 522.49K |
| 2026-07-29 | INR 2,558.90 | -0.70% | INR 2,599.90 | INR 2,622.00 | INR 2,535.00 | 778.73K |
| 2026-07-28 | INR 2,576.90 | +2.04% | INR 2,750.00 | INR 2,775.00 | INR 2,516.50 | 3.86M |
| 2026-07-27 | INR 2,525.30 | +1.27% | INR 2,529.00 | INR 2,584.00 | INR 2,453.00 | 1.76M |
| 2026-07-24 | INR 2,493.60 | +4.85% | INR 2,379.90 | INR 2,506.00 | INR 2,330.20 | 943.72K |
| 2026-07-23 | INR 2,378.30 | -2.22% | INR 2,442.00 | INR 2,467.80 | INR 2,360.00 | 339.43K |
| 2026-07-22 | INR 2,432.40 | +3.71% | INR 2,399.90 | INR 2,462.00 | INR 2,376.00 | 1.39M |
| 2026-07-21 | INR 2,345.40 | +0.54% | INR 2,330.10 | INR 2,355.10 | INR 2,292.90 | 399.50K |
| 2026-07-20 | INR 2,332.90 | +1.73% | INR 2,295.90 | INR 2,342.00 | INR 2,246.30 | 253.04K |
| 2026-07-17 | INR 2,293.30 | -4.60% | INR 2,415.00 | INR 2,415.00 | INR 2,271.30 | 408.37K |
| 2026-07-16 | INR 2,403.90 | +4.91% | INR 2,305.00 | INR 2,415.00 | INR 2,305.00 | 658.85K |
| 2026-07-15 | INR 2,291.30 | -2.30% | INR 2,355.90 | INR 2,382.80 | INR 2,284.00 | 393.58K |
| 2026-07-14 | INR 2,345.30 | -1.24% | INR 2,378.00 | INR 2,382.70 | INR 2,318.00 | 419.75K |
| 2026-07-13 | INR 2,374.80 | +6.70% | INR 2,193.60 | INR 2,390.10 | INR 2,175.00 | 819.25K |
| 2026-07-10 | INR 2,225.70 | +0.86% | INR 2,240.00 | INR 2,244.00 | INR 2,213.00 | 197.96K |
| 2026-07-09 | INR 2,206.70 | +0.83% | INR 2,180.00 | INR 2,258.00 | INR 2,180.00 | 433.75K |
| 2026-07-08 | INR 2,188.50 | -0.09% | INR 2,190.00 | INR 2,255.00 | INR 2,164.00 | 348.46K |
| 2026-07-07 | INR 2,190.50 | -4.56% | INR 2,285.00 | INR 2,309.60 | INR 2,181.00 | 362.48K |
| 2026-07-06 | INR 2,295.20 | -2.05% | INR 2,346.70 | INR 2,359.80 | INR 2,280.00 | 358.86K |
| 2026-07-03 | INR 2,343.30 | -2.10% | INR 2,417.00 | INR 2,430.00 | INR 2,330.00 | 391.38K |
| 2026-07-02 | INR 2,393.50 | +0.50% | INR 2,391.10 | INR 2,409.30 | INR 2,334.60 | 352.99K |
| 2026-07-01 | INR 2,381.70 | -0.56% | INR 2,420.00 | INR 2,434.00 | INR 2,370.00 | 341.27K |
| 2026-06-30 | INR 2,395.20 | -4.28% | INR 2,515.00 | INR 2,519.00 | INR 2,320.00 | 2.29M |
| 2026-06-29 | INR 2,502.30 | +0.56% | INR 2,500.00 | INR 2,549.00 | INR 2,451.60 | 584.38K |
| 2026-06-26 | INR 2,488.30 | 0.00% | INR 2,488.30 | INR 2,488.30 | INR 2,488.30 | 0 |
| 2026-06-25 | INR 2,488.30 | +2.06% | INR 2,455.00 | INR 2,518.90 | INR 2,400.10 | 953.58K |
| 2026-06-24 | INR 2,438.00 | +2.95% | INR 2,359.10 | INR 2,450.00 | INR 2,352.30 | 632.55K |
| 2026-06-23 | INR 2,368.20 | +0.63% | INR 2,369.00 | INR 2,427.50 | INR 2,352.00 | 733.78K |
| 2026-06-22 | INR 2,353.30 | +1.39% | INR 2,332.80 | INR 2,374.00 | INR 2,324.10 | 686.79K |
| 2026-06-19 | INR 2,321.10 | +1.08% | INR 2,273.80 | INR 2,329.00 | INR 2,261.10 | 732.64K |
| 2026-06-18 | INR 2,296.20 | +3.91% | INR 2,236.00 | INR 2,365.00 | INR 2,230.00 | 1.68M |
| 2026-06-17 | INR 2,209.80 | +0.40% | INR 2,204.40 | INR 2,283.50 | INR 2,195.00 | 753.17K |
| 2026-06-16 | INR 2,201.10 | +0.63% | INR 2,210.00 | INR 2,277.70 | INR 2,178.00 | 1.04M |
| 2026-06-15 | INR 2,187.40 | +0.89% | INR 2,209.00 | INR 2,228.40 | INR 2,177.00 | 287.66K |
| 2026-06-12 | INR 2,168.20 | +1.88% | INR 2,155.00 | INR 2,216.70 | INR 2,142.10 | 467.50K |
| 2026-06-11 | INR 2,128.10 | -1.82% | INR 2,168.00 | INR 2,171.90 | INR 2,063.90 | 591.54K |
| 2026-06-10 | INR 2,167.50 | -0.44% | INR 2,177.00 | INR 2,207.40 | INR 2,125.10 | 391.53K |
| 2026-06-09 | INR 2,177.00 | +1.04% | INR 2,149.80 | INR 2,208.00 | INR 2,129.90 | 368.49K |
| 2026-06-08 | INR 2,154.60 | -3.09% | INR 2,179.00 | INR 2,216.40 | INR 2,116.00 | 378.78K |
| 2026-06-05 | INR 2,223.40 | +0.02% | INR 2,234.00 | INR 2,239.80 | INR 2,182.10 | 564.02K |
| 2026-06-04 | INR 2,223.00 | +3.11% | INR 2,166.00 | INR 2,239.60 | INR 2,116.10 | 1.09M |
| 2026-06-03 | INR 2,155.90 | +6.53% | INR 2,025.00 | INR 2,169.00 | INR 2,020.10 | 1.53M |
| 2026-06-02 | INR 2,023.80 | -0.20% | INR 2,025.00 | INR 2,039.00 | INR 1,964.30 | 412.95K |
| 2026-06-01 | INR 2,027.90 | -1.38% | INR 2,095.00 | INR 2,130.00 | INR 2,015.00 | 911.60K |
| 2026-05-29 | INR 2,056.30 | +5.40% | INR 1,968.00 | INR 2,117.00 | INR 1,961.40 | 1.68M |