R R Kabel

R R Kabel Ltd Historical Data

NSEBSE

₹1,425.7

(8.83%)

May 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/05/2025

To Date

01/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-May-2025	1,051	1,053.1	1,011.6	1,023.8	24,338	31,45,60,344.3	69,159
05-May-2025	1,170	1,218.7	1,132.2	1,175.8	2,40,742	9,64,24,03,698.9	8,55,895
06-May-2025	1,154.5	1,267.5	1,136.7	1,213.5	2,53,235	11,41,39,38,684.2	5,45,942
07-May-2025	1,181	1,240	1,170.3	1,231.3	62,147	1,66,81,64,352.5	1,47,450
08-May-2025	1,229	1,250	1,190.5	1,210.1	18,865	71,43,72,406.9	1,23,137
09-May-2025	1,176.1	1,245	1,164	1,234.8	26,414	66,16,49,405.4	1,53,182
12-May-2025	1,275	1,314.9	1,256.5	1,280	20,420	56,26,99,053.9	1,34,494
13-May-2025	1,275.8	1,327	1,270	1,316.8	21,564	54,84,98,586.6	1,82,298
14-May-2025	1,321.6	1,338	1,292.2	1,307.5	16,650	25,34,30,846.9	76,509
15-May-2025	1,313.6	1,326.4	1,310	1,318.4	10,246	16,20,60,781.7	59,341
16-May-2025	1,329	1,366	1,305	1,315.9	29,772	38,78,91,767.9	1,11,103
19-May-2025	1,327.9	1,328	1,287.3	1,296.8	21,694	23,21,76,917.7	87,679
20-May-2025	1,308.5	1,318.9	1,286.3	1,293.2	17,521	18,26,11,240.3	56,795
21-May-2025	1,285	1,310.9	1,259.2	1,286.2	19,028	17,19,62,421.5	64,932
22-May-2025	1,286.2	1,326	1,286.1	1,302.4	20,036	21,87,89,725.4	59,680
23-May-2025	1,309	1,345	1,303.5	1,313.1	17,527	20,44,27,982.1	61,025
26-May-2025	1,312	1,338	1,308	1,318.3	14,562	16,91,87,535.3	58,836
27-May-2025	1,329	1,360	1,307	1,313.5	19,786	27,25,33,433.3	76,326
28-May-2025	1,324.9	1,325.1	1,294.9	1,304.9	13,901	13,97,33,109.3	50,745
29-May-2025	1,313.9	1,337.5	1,304.9	1,310	15,335	18,22,65,621.9	62,888
30-May-2025	1,310.9	1,450	1,308	1,425.7	1,04,561	2,52,15,05,370.3	5,17,073

R R Kabel: Related NEWS

No Record Found

Invest wise with Expert advice