R R Kabel Limited (NSE:RRKABEL)
India
· Delayed Price · Currency is INR 1,368.20
-26.90 (-1.93%)
At close: Dec 5, 2025
R R Kabel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,401.80 | 1,414.00 | 1,347.00 | 1,368.20 | 1,368.20 | -1.93% | 150,636 |
| Dec 4, 2025 | 1,394.60 | 1,400.00 | 1,385.90 | 1,395.10 | 1,395.10 | 0.23% | 79,157 |
| Dec 3, 2025 | 1,402.50 | 1,431.60 | 1,386.00 | 1,391.90 | 1,391.90 | -0.68% | 203,777 |
| Dec 2, 2025 | 1,401.00 | 1,410.50 | 1,385.00 | 1,401.50 | 1,401.50 | 0.03% | 69,226 |
| Dec 1, 2025 | 1,414.50 | 1,414.50 | 1,382.00 | 1,401.10 | 1,401.10 | -0.16% | 71,016 |
| Nov 28, 2025 | 1,386.20 | 1,441.60 | 1,384.00 | 1,403.30 | 1,403.30 | 1.23% | 485,634 |
| Nov 27, 2025 | 1,400.60 | 1,406.50 | 1,377.00 | 1,386.20 | 1,386.20 | -0.24% | 71,091 |
| Nov 26, 2025 | 1,353.00 | 1,428.00 | 1,352.80 | 1,389.50 | 1,389.50 | 2.00% | 500,194 |
| Nov 25, 2025 | 1,335.30 | 1,368.70 | 1,335.00 | 1,362.20 | 1,362.20 | 1.08% | 77,585 |
| Nov 24, 2025 | 1,349.00 | 1,353.50 | 1,315.80 | 1,347.60 | 1,347.60 | -0.22% | 150,289 |
| Nov 21, 2025 | 1,365.10 | 1,382.00 | 1,340.00 | 1,350.60 | 1,350.60 | -1.27% | 132,741 |
| Nov 20, 2025 | 1,374.50 | 1,386.30 | 1,348.00 | 1,368.00 | 1,368.00 | 0.53% | 104,189 |
| Nov 19, 2025 | 1,353.30 | 1,364.30 | 1,331.30 | 1,360.80 | 1,360.80 | 0.93% | 105,390 |
| Nov 18, 2025 | 1,385.00 | 1,385.00 | 1,345.00 | 1,348.20 | 1,348.20 | -2.59% | 105,253 |
| Nov 17, 2025 | 1,385.40 | 1,399.90 | 1,376.70 | 1,384.00 | 1,384.00 | 0.79% | 66,553 |
| Nov 14, 2025 | 1,371.60 | 1,400.00 | 1,365.00 | 1,373.20 | 1,373.20 | 0.13% | 92,682 |
| Nov 13, 2025 | 1,400.00 | 1,409.60 | 1,365.00 | 1,371.40 | 1,371.40 | -2.08% | 126,983 |
| Nov 12, 2025 | 1,363.30 | 1,405.00 | 1,360.20 | 1,400.60 | 1,400.60 | 3.25% | 290,454 |
| Nov 11, 2025 | 1,357.60 | 1,360.00 | 1,342.40 | 1,356.50 | 1,356.50 | 0.83% | 95,146 |
| Nov 10, 2025 | 1,375.90 | 1,380.90 | 1,340.00 | 1,345.40 | 1,345.40 | -2.29% | 120,230 |
| Nov 7, 2025 | 1,379.90 | 1,390.10 | 1,353.10 | 1,376.90 | 1,376.90 | -1.54% | 187,310 |
| Nov 6, 2025 | 1,425.80 | 1,429.00 | 1,388.00 | 1,398.40 | 1,394.40 | -1.65% | 197,561 |
| Nov 4, 2025 | 1,386.90 | 1,460.00 | 1,386.90 | 1,421.80 | 1,417.73 | 2.24% | 1,330,956 |
| Nov 3, 2025 | 1,475.40 | 1,523.80 | 1,378.00 | 1,390.70 | 1,386.72 | -1.51% | 3,248,731 |
| Oct 31, 2025 | 1,410.00 | 1,429.60 | 1,395.80 | 1,412.00 | 1,407.96 | 0.18% | 248,015 |
| Oct 30, 2025 | 1,406.20 | 1,439.80 | 1,400.50 | 1,409.50 | 1,405.47 | -1.12% | 254,411 |
| Oct 29, 2025 | 1,397.00 | 1,431.50 | 1,383.50 | 1,425.50 | 1,421.42 | 1.54% | 590,054 |
| Oct 28, 2025 | 1,327.40 | 1,420.00 | 1,317.50 | 1,403.90 | 1,399.88 | 5.76% | 1,320,134 |
| Oct 27, 2025 | 1,264.00 | 1,345.90 | 1,255.00 | 1,327.40 | 1,323.60 | 6.58% | 3,262,644 |
| Oct 24, 2025 | 1,252.00 | 1,258.70 | 1,218.90 | 1,245.50 | 1,241.94 | -0.69% | 59,901 |
| Oct 23, 2025 | 1,275.00 | 1,284.40 | 1,251.00 | 1,254.10 | 1,250.51 | -0.76% | 44,711 |
| Oct 21, 2025 | 1,255.00 | 1,275.00 | 1,255.00 | 1,263.70 | 1,260.09 | 0.85% | 14,979 |
| Oct 20, 2025 | 1,260.00 | 1,283.00 | 1,240.40 | 1,253.00 | 1,249.42 | -0.81% | 70,438 |
| Oct 17, 2025 | 1,279.00 | 1,280.40 | 1,254.60 | 1,263.20 | 1,259.59 | -1.12% | 69,331 |
| Oct 16, 2025 | 1,275.90 | 1,279.80 | 1,253.20 | 1,277.50 | 1,273.85 | 1.49% | 112,765 |
| Oct 15, 2025 | 1,259.00 | 1,265.00 | 1,248.00 | 1,258.80 | 1,255.20 | 0.15% | 60,193 |
| Oct 14, 2025 | 1,266.60 | 1,266.80 | 1,249.50 | 1,256.90 | 1,253.30 | -0.51% | 102,725 |
| Oct 13, 2025 | 1,272.00 | 1,281.70 | 1,255.50 | 1,263.40 | 1,259.79 | -0.72% | 110,966 |
| Oct 10, 2025 | 1,260.50 | 1,294.00 | 1,257.00 | 1,272.60 | 1,268.96 | 1.38% | 213,221 |
| Oct 9, 2025 | 1,259.30 | 1,260.80 | 1,241.00 | 1,255.30 | 1,251.71 | -0.17% | 38,375 |
| Oct 8, 2025 | 1,279.90 | 1,279.90 | 1,253.00 | 1,257.40 | 1,253.80 | -0.86% | 73,775 |
| Oct 7, 2025 | 1,267.20 | 1,272.50 | 1,256.70 | 1,268.30 | 1,264.67 | 0.09% | 79,705 |
| Oct 6, 2025 | 1,254.70 | 1,275.60 | 1,244.10 | 1,267.20 | 1,263.58 | 1.13% | 333,337 |
| Oct 3, 2025 | 1,278.90 | 1,279.00 | 1,247.00 | 1,253.10 | 1,249.52 | -1.25% | 65,018 |
| Oct 1, 2025 | 1,260.00 | 1,274.00 | 1,232.00 | 1,268.90 | 1,265.27 | 0.59% | 89,899 |
| Sep 30, 2025 | 1,232.50 | 1,265.00 | 1,226.50 | 1,261.40 | 1,257.79 | 2.34% | 85,330 |
| Sep 29, 2025 | 1,216.70 | 1,247.00 | 1,181.60 | 1,232.50 | 1,228.97 | 1.17% | 140,576 |
| Sep 26, 2025 | 1,240.80 | 1,260.00 | 1,213.60 | 1,218.30 | 1,214.82 | -3.57% | 71,971 |
| Sep 25, 2025 | 1,263.00 | 1,277.40 | 1,241.70 | 1,263.40 | 1,259.79 | 0.04% | 142,632 |
| Sep 24, 2025 | 1,290.00 | 1,300.90 | 1,255.10 | 1,262.90 | 1,259.29 | -2.32% | 112,683 |