R R Kabel

R R Kabel Ltd Historical Data

NSEBSE

₹1,442.8

(1.22%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	1,391	1,429	1,373.4	1,413.6	22,052	23,94,27,195.6	80,496
22-Jan-2026	1,412	1,445.2	1,411.4	1,424.7	9,406	9,29,99,081.2	26,010
23-Jan-2026	1,420	1,424	1,340.3	1,351.6	12,116	15,77,32,973.4	55,783
27-Jan-2026	1,333.8	1,368.7	1,303.5	1,330.6	18,927	26,15,07,431.2	1,12,785
28-Jan-2026	1,374.5	1,378.3	1,332.7	1,348	13,478	21,02,73,246.5	72,537
29-Jan-2026	1,354	1,356.6	1,310.6	1,317.1	16,894	17,06,85,459.7	73,608
30-Jan-2026	1,316	1,382	1,290.7	1,373.7	21,140	24,03,51,338.5	75,667
01-Feb-2026	1,380	1,461.9	1,350	1,376.8	34,248	58,36,05,794	97,373
02-Feb-2026	1,380	1,430	1,314.6	1,355.5	22,077	35,70,70,378.8	67,810
03-Feb-2026	1,430	1,470	1,401.4	1,424.1	19,307	45,17,67,424.6	1,45,805
04-Feb-2026	1,422.1	1,498	1,419	1,457.6	28,162	59,36,10,998.1	1,55,577
05-Feb-2026	1,457.6	1,493	1,453.7	1,474.1	25,700	34,26,33,144	1,27,557
06-Feb-2026	1,468.1	1,468.1	1,449.7	1,463.8	7,062	9,81,57,025.7	26,377
09-Feb-2026	1,465	1,499	1,454.9	1,468.3	15,885	22,48,99,706.4	70,792
10-Feb-2026	1,475	1,488	1,412.1	1,416	19,056	30,20,60,048.6	1,18,937
11-Feb-2026	1,425.9	1,462.2	1,412.9	1,436.2	14,090	28,17,10,201	77,101
12-Feb-2026	1,436.9	1,442.7	1,420.2	1,428.2	8,742	9,50,46,904.2	40,647
13-Feb-2026	1,420	1,425.6	1,393.5	1,403.9	8,881	9,49,45,436.4	29,314
16-Feb-2026	1,409	1,421.4	1,400	1,407.5	5,239	5,86,40,573.2	22,486
17-Feb-2026	1,400.3	1,428	1,396.1	1,422.1	5,112	5,62,24,202.4	18,454
18-Feb-2026	1,422.1	1,448.7	1,410.9	1,418.9	12,880	18,09,99,940.8	52,806
19-Feb-2026	1,420	1,459	1,405	1,425.4	14,863	29,47,00,197.3	96,809