R R Kabel

R R Kabel Ltd Historical Data

NSEBSE

₹1,317.6

(-0.46%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Jun-2025	1,438	1,443.7	1,371.1	1,390.5	31,664	56,86,30,991.8	1,28,834
03-Jun-2025	1,402.4	1,413	1,362.2	1,376.2	22,954	28,64,45,724.4	75,554
04-Jun-2025	1,376	1,407.5	1,362	1,380.3	23,182	32,40,34,601	66,514
05-Jun-2025	1,382	1,430	1,382	1,424.3	25,098	33,78,58,555.5	1,22,898
06-Jun-2025	1,427	1,450	1,404	1,413.8	20,633	28,30,06,049.5	80,357
09-Jun-2025	1,425.7	1,434.9	1,383	1,388.9	39,521	36,09,68,666.3	1,31,555
10-Jun-2025	1,394	1,403.6	1,362	1,373.6	41,054	22,51,95,832	90,220
11-Jun-2025	1,375	1,398.9	1,362.8	1,374.4	40,610	19,45,14,049.4	73,226
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

R R Kabel: Related NEWS

No Record Found

Invest wise with Expert advice