R R Kabel

R R Kabel Ltd Historical Data

NSEBSE

₹2,558.9

(-0.70%)

Jul 29, 2026|12:00:00 AM

Invest wise with Expert advice

R R Kabel Ltd Historical Data

From Date

29/06/2026

To Date

29/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jun-2026	2,500	2,549	2,451.6	2,502.3	51,375	1,46,91,06,693.8	2,29,692
30-Jun-2026	2,515	2,519	2,320	2,395.2	82,022	5,48,47,39,118.9	9,40,790
01-Jul-2026	2,420	2,434	2,370	2,381.7	21,197	82,13,92,784.4	1,35,198
02-Jul-2026	2,391.1	2,409.3	2,334.6	2,393.5	28,945	83,84,16,514.2	1,41,414
03-Jul-2026	2,417	2,430	2,330	2,343.3	24,812	92,96,80,647.4	1,64,734
06-Jul-2026	2,346.7	2,359.8	2,280	2,295.2	40,387	82,92,77,090.3	1,60,368
07-Jul-2026	2,285	2,309.6	2,181	2,190.5	44,638	80,59,39,673.2	1,95,540
08-Jul-2026	2,190	2,255	2,164	2,188.5	32,472	77,20,96,764.1	1,16,818
09-Jul-2026	2,180	2,258	2,180	2,206.7	32,863	96,48,48,285.7	2,02,335
10-Jul-2026	2,240	2,244	2,213	2,225.7	18,734	44,09,35,414.3	96,525
13-Jul-2026	2,193.6	2,390.1	2,175	2,374.8	44,188	1,90,27,03,446.8	3,44,983
14-Jul-2026	2,378	2,382.7	2,318	2,345.3	27,838	98,57,20,618	1,77,760
15-Jul-2026	2,355.9	2,382.8	2,284	2,291.3	29,337	91,02,60,576.6	1,68,633
16-Jul-2026	2,305	2,415	2,305	2,403.9	40,858	1,56,72,27,888.3	2,45,140
17-Jul-2026	2,415	2,415	2,271.3	2,293.3	25,413	94,76,42,857.1	1,75,134
20-Jul-2026	2,295.9	2,342	2,246.3	2,332.9	22,491	58,26,57,216.5	84,276
21-Jul-2026	2,330.1	2,355.1	2,292.9	2,345.4	25,566	92,82,97,692	2,02,026
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