R R Kabel

R R Kabel Ltd Historical Data

NSEBSE

₹1,357.4

(0.93%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jun-2025	1,293	1,369.9	1,277	1,327.3	18,333	25,82,41,827.8	65,275
24-Jun-2025	1,349	1,365	1,321	1,349.2	14,677	21,81,96,688.3	61,224
25-Jun-2025	1,353.8	1,371.8	1,339.7	1,348.7	11,703	13,66,18,950.5	43,650
26-Jun-2025	1,349.9	1,356.4	1,330	1,344.9	9,036	10,36,25,702.7	36,115
27-Jun-2025	1,349.5	1,387	1,347.1	1,357.4	24,010	27,96,70,209.3	77,716

R R Kabel: Related NEWS

No Record Found

Invest wise with Expert advice