R R Kabel

R R Kabel Ltd Historical Data

NSEBSE

₹2,407.9

(-1.19%)

Sep 11, 2026|10:29:59 AM

Invest wise with Expert advice

R R Kabel Ltd Historical Data

From Date

11/08/2026

To Date

11/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Aug-2026	2,890	2,931.4	2,850	2,919.3	27,798	78,44,36,300.2	1,41,886
24-Aug-2026	2,920.9	2,983.8	2,862	2,869.9	31,980	95,83,71,360.7	1,54,936
25-Aug-2026	2,870.4	2,895.2	2,786.8	2,801.2	31,516	90,65,65,290.9	1,49,275
26-Aug-2026	2,807	2,845.8	2,800.1	2,810.6	16,686	61,00,99,713.7	1,14,360
27-Aug-2026	2,819	2,918.8	2,790	2,830.1	54,118	2,20,60,00,075.1	3,95,849
28-Aug-2026	2,843.3	2,925	2,840	2,905.2	47,503	1,82,05,67,662.5	2,57,929
31-Aug-2026	2,900	2,958	2,870.5	2,928.4	42,061	1,87,61,26,177.8	3,14,354
01-Sep-2026	2,942.6	2,980	2,834	2,869.8	41,875	1,51,61,83,307.2	2,43,223
02-Sep-2026	2,869.5	2,869.5	2,618	2,630.4	94,716	3,10,92,18,551	5,26,172
03-Sep-2026	2,650	2,685.9	2,594	2,617.7	54,045	1,80,07,50,859.3	3,04,492
04-Sep-2026	2,550	2,609	2,374.4	2,454.1	1,80,021	6,40,11,07,136.3	7,84,190
07-Sep-2026	2,430.8	2,484	2,353.7	2,387.1	87,548	3,11,52,84,984.8	5,39,907
08-Sep-2026	2,388.1	2,468	2,388.1	2,448.5	40,736	1,62,55,82,594.2	2,28,206
09-Sep-2026	2,450	2,465.4	2,411	2,419.8	38,979	94,07,86,341.2	2,26,728
10-Sep-2026	2,428.9	2,478	2,415.1	2,437	49,215	1,39,55,40,768.4	3,43,886