R R Kabel

R R Kabel Ltd Historical Data

NSEBSE

₹2,919.3

(0.87%)

Aug 21, 2026|09:29:47 PM

Invest wise with Expert advice

R R Kabel Ltd Historical Data

From Date

22/07/2026

To Date

22/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jul-2026	2,399.9	2,462	2,376	2,432.4	75,501	3,37,33,88,198.4	5,56,043
23-Jul-2026	2,442	2,467.8	2,360	2,378.3	28,364	81,78,64,244.1	1,45,760
24-Jul-2026	2,379.9	2,506	2,330.2	2,493.6	58,212	2,30,80,35,945.2	3,87,582
27-Jul-2026	2,529	2,584	2,453	2,525.3	1,11,433	4,42,41,09,712.6	5,36,680
28-Jul-2026	2,750	2,775	2,516.5	2,576.9	2,34,267	10,14,04,39,262.5	6,81,162
29-Jul-2026	2,599.9	2,622	2,535	2,558.9	55,116	2,00,28,77,580.5	3,53,651
30-Jul-2026	2,558.9	2,622	2,541.1	2,562.2	34,317	1,34,82,03,947	2,07,214
31-Jul-2026	2,600	2,660.6	2,593	2,602.8	48,362	1,38,27,15,777.2	2,42,684
03-Aug-2026	2,634	2,656	2,605.1	2,631.9	25,752	75,58,53,600.4	1,45,154
04-Aug-2026	2,639.5	2,662.4	2,598.7	2,641.1	51,424	1,31,69,90,688.5	2,67,245
05-Aug-2026	2,654.3	2,815	2,648.5	2,793	89,320	3,34,75,12,473.9	4,22,838
06-Aug-2026	2,793	2,810.5	2,744.6	2,764.4	37,390	1,18,79,24,807.8	1,85,359
07-Aug-2026	2,760	2,794	2,736.6	2,759.5	29,276	79,39,75,940.9	1,25,820
10-Aug-2026	2,760	2,795	2,727	2,756.9	23,619	59,85,48,379.5	85,266
11-Aug-2026	2,763	2,845	2,738	2,812.8	27,291	86,96,42,287.1	1,52,773
12-Aug-2026	2,835	2,844.9	2,775	2,789.6	22,847	65,64,43,151.5	1,08,602
13-Aug-2026	2,789	2,848	2,780.5	2,834.2	13,970	49,21,00,802.4	85,048
14-Aug-2026	2,830	2,845	2,765.4	2,785.6	20,110	56,53,36,445.7	94,986
17-Aug-2026	2,779.1	2,793.6	2,708.3	2,748.6	29,328	88,35,45,973.3	1,67,787
18-Aug-2026	2,748.6	2,870	2,740.5	2,784.9	50,779	1,96,50,33,016.9	2,45,201
19-Aug-2026	2,790	2,920.9	2,777.5	2,898.8	58,099	1,80,21,49,098.7	2,64,220
20-Aug-2026	2,911.8	2,920	2,860	2,894.2	24,774	71,85,66,970.1	1,01,564