R R Kabel

R R Kabel Ltd Historical Data

NSEBSE

₹1,332.1

(-0.92%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	1,370	1,390	1,360.9	1,368.1	23,671	16,03,98,613.7	49,287
13-Jun-2025	1,350.5	1,389.9	1,329.5	1,361.7	18,734	16,45,10,027.2	53,466
16-Jun-2025	1,344.2	1,363	1,315.1	1,348.2	20,229	18,65,93,684	45,912
17-Jun-2025	1,349.6	1,372.7	1,325.2	1,329.9	15,432	19,76,83,611.7	92,196
18-Jun-2025	1,328	1,348.4	1,321.2	1,328.8	9,401	8,75,37,568	26,339
19-Jun-2025	1,326.4	1,348	1,297	1,323.7	17,520	16,36,07,905	55,022
20-Jun-2025	1,326	1,336.9	1,305	1,317.6	23,920	21,26,75,752.8	82,514
23-Jun-2025	1,293	1,369.9	1,277	1,327.3	18,333	25,82,41,827.8	65,275
24-Jun-2025	1,349	1,365	1,321	1,349.2	14,677	21,81,96,688.3	61,224
25-Jun-2025	1,353.8	1,371.8	1,339.7	1,348.7	11,703	13,66,18,950.5	43,650
26-Jun-2025	1,349.9	1,356.4	1,330	1,344.9	9,036	10,36,25,702.7	36,115
27-Jun-2025	1,349.5	1,387	1,347.1	1,357.4	24,010	27,96,70,209.3	77,716
30-Jun-2025	1,368.5	1,369.3	1,342	1,348.6	7,456	8,13,16,130.1	30,287
01-Jul-2025	1,357.9	1,426.6	1,346.1	1,384	36,395	85,10,02,049.4	1,29,467
02-Jul-2025	1,388	1,404.9	1,360	1,362.6	13,997	14,39,49,133.2	41,145
03-Jul-2025	1,362.9	1,415	1,362.9	1,393	16,682	29,51,49,812.5	69,629
04-Jul-2025	1,403.7	1,409	1,367.9	1,372	7,232	8,92,94,815.9	25,294
07-Jul-2025	1,380.6	1,380.6	1,340	1,345.2	9,081	11,16,56,826	42,008
08-Jul-2025	1,343.9	1,366.1	1,330.2	1,341.9	8,854	10,01,75,774.4	33,289
09-Jul-2025	1,351	1,351	1,310.2	1,339.4	19,269	27,54,73,625.1	1,07,494
10-Jul-2025	1,344.5	1,364	1,322.2	1,344.5	10,191	9,31,24,372.7	29,215
11-Jul-2025	1,349	1,360	1,325.2	1,332.1	5,848	6,02,97,215.6	23,016

R R Kabel: Related NEWS

No Record Found

Invest wise with Expert advice