Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Rallis India Limited (RALLIS.BO)

Compare
213.60
-5.50
(-2.51%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025219.10219.15211.60213.60213.6030,205
Apr 3, 2025232.00232.00218.65219.10219.1032,893
Apr 2, 2025218.00225.20217.55222.45222.4514,052
Apr 1, 2025214.60222.35214.35221.55221.5516,532
Mar 28, 2025219.15224.50213.75214.60214.6011,077
Mar 27, 2025233.10233.10218.50219.10219.1031,467
Mar 26, 2025232.00232.00222.15224.40224.4034,364
Mar 25, 2025231.05233.35227.50229.65229.6522,215
Mar 24, 2025230.00231.85228.60230.35230.3516,492
Mar 21, 2025222.55225.55220.30224.55224.5515,967
Mar 20, 2025216.30220.95215.50219.05219.0532,069
Mar 19, 2025211.05217.80211.05215.20215.2024,706
Mar 18, 2025205.65213.30205.65212.55212.5560,368
Mar 17, 2025207.65210.55204.30204.85204.8549,592
Mar 13, 2025211.80214.35205.05208.60208.6052,168
Mar 12, 2025217.90219.15211.00212.30212.3030,763
Mar 11, 2025216.00217.95209.45216.55216.5527,166
Mar 10, 2025225.55225.55213.05214.60214.6024,490
Mar 7, 2025220.95228.35218.45221.95221.9519,844
Mar 6, 2025219.90222.00217.40218.30218.3017,713
Mar 5, 2025211.45217.90211.45217.05217.0517,522
Mar 4, 2025204.80213.50199.10212.00212.0015,629
Mar 3, 2025209.95212.00196.00202.00202.0047,991
Feb 28, 2025225.00225.00208.15209.95209.9512,175
Feb 27, 2025223.35226.00216.05217.70217.708,544
Feb 25, 2025220.65224.90219.90223.30223.3018,282
Feb 24, 2025214.90222.25214.10220.25220.2523,618
Feb 21, 2025214.00219.75211.95218.40218.4029,760
Feb 20, 2025212.10212.10207.90210.00210.0016,184
Feb 19, 2025205.00213.35205.00209.30209.3036,932
Feb 18, 2025207.65214.35204.50210.10210.1025,079
Feb 17, 2025205.05215.45205.05213.10213.1032,472
Feb 14, 2025224.20224.20213.20216.95216.9516,019
Feb 13, 2025229.80229.80222.20223.75223.7512,678
Feb 12, 2025227.20230.70216.30229.10229.1017,867
Feb 11, 2025232.05233.15226.00227.00227.009,529
Feb 10, 2025238.05241.30233.10234.95234.957,112
Feb 7, 2025244.90244.90236.00240.80240.808,849
Feb 6, 2025247.65247.65234.90238.90238.9025,968
Feb 5, 2025242.40247.80238.75243.55243.5523,026
Feb 4, 2025244.00244.00234.10236.60236.6016,700
Feb 3, 2025245.65246.45234.10237.50237.5061,128
Feb 1, 2025242.00251.00240.50242.50242.5042,536
Jan 31, 2025238.90244.00232.95240.95240.95999,828
Jan 30, 2025239.30242.20235.00235.90235.9022,605
Jan 29, 2025225.25240.35225.25239.30239.3017,919
Jan 28, 2025233.00235.30222.40230.10230.1012,073
Jan 27, 2025235.40241.15230.40233.80233.8044,339
Jan 24, 2025253.50253.95242.65243.45243.4512,428
Jan 23, 2025251.50256.00250.55252.05252.0513,394
Jan 22, 2025259.60259.60247.70250.60250.6028,982
Jan 21, 2025269.85272.90255.00257.55257.5519,906
Jan 20, 2025271.05273.85266.20269.85269.8589,120
Jan 17, 2025288.50295.60286.90289.75289.759,803
Jan 16, 2025299.00299.00285.00288.25288.257,499
Jan 15, 2025300.00300.00283.10284.40284.4011,100
Jan 14, 2025283.10291.00279.05286.55286.5511,725
Jan 13, 2025283.55286.10275.00277.40277.409,458
Jan 10, 2025296.00296.50287.30288.85288.8510,774
Jan 9, 2025296.10301.10296.10297.10297.1011,828
Jan 8, 2025308.00308.00295.80298.00298.0021,107
Jan 7, 2025297.65307.50297.65305.20305.2016,338
Jan 6, 2025302.05306.65297.00299.05299.0514,186
Jan 3, 2025307.95308.50303.50305.25305.2521,553
Jan 2, 2025299.80303.90298.85303.00303.007,704
Jan 1, 2025298.95301.15295.30298.85298.8511,434
Dec 31, 2024290.00297.00290.00296.25296.256,943
Dec 30, 2024295.55298.90291.85292.50292.5020,869
Dec 27, 2024297.00299.25295.10295.95295.9513,669
Dec 26, 2024290.05300.50290.05295.40295.4011,645
Dec 24, 2024292.20300.60291.90300.05300.0510,244
Dec 23, 2024295.85296.70291.10291.90291.9020,152
Dec 20, 2024300.45304.45294.00295.55295.5535,651
Dec 19, 2024293.55302.95293.55300.60300.6020,605
Dec 18, 2024300.95301.60298.00298.90298.9027,237
Dec 17, 2024304.95307.55299.50300.90300.9028,589
Dec 16, 2024310.40314.05302.40303.90303.9036,470
Dec 13, 2024320.35320.90309.50310.95310.9519,070
Dec 12, 2024331.90331.90320.05321.15321.1523,992
Dec 11, 2024333.20333.20326.35327.55327.5515,270
Dec 10, 2024331.00331.00324.85328.75328.7517,541
Dec 9, 2024330.25337.70330.00330.50330.506,649
Dec 6, 2024343.75343.75335.00336.55336.5511,371
Dec 5, 2024330.60338.90330.20337.40337.4025,416
Dec 4, 2024332.20339.25331.40334.55334.5512,337
Dec 3, 2024331.40336.55331.05332.20332.2021,686
Dec 2, 2024327.35333.05327.35330.80330.8028,662
Nov 29, 2024335.85335.85326.20333.60333.6015,528
Nov 28, 2024333.95334.75326.25330.40330.4013,262
Nov 27, 2024329.25329.25325.00327.85327.8516,481
Nov 26, 2024327.35327.35321.35326.00326.0013,010
Nov 25, 2024331.75332.00320.85324.60324.6037,131
Nov 22, 2024304.15319.80304.15317.75317.7544,650
Nov 21, 2024303.15310.00302.10305.20305.2027,219
Nov 19, 2024298.40313.55298.40309.30309.3030,114
Nov 18, 2024302.90313.50295.00303.85303.8539,345
Nov 14, 2024305.05315.95305.05309.10309.1063,793
Nov 13, 2024316.00320.20305.50307.25307.2565,959
Nov 12, 2024323.40330.35316.75319.35319.3541,061
Nov 11, 2024328.75328.75322.25323.35323.3545,804
Nov 8, 2024337.85340.75326.55328.65328.6521,163
Nov 7, 2024344.95349.55336.45337.85337.8575,324
Nov 6, 2024339.05345.15339.05341.05341.0570,168
Nov 4, 2024344.85349.55332.80334.35334.3559,607
Nov 1, 2024354.25354.25341.00343.85343.8518,463
Oct 31, 2024336.00343.00330.55339.00339.0041,768
Oct 29, 2024327.00330.00318.60320.50320.5032,014
Oct 28, 2024325.00329.10313.70324.85324.8568,306
Oct 25, 2024331.00336.45317.00321.05321.0584,775
Oct 24, 2024339.95339.95328.50329.80329.8046,660
Oct 23, 2024332.95342.90325.50337.25337.2599,554
Oct 22, 2024343.65349.65326.00330.00330.0058,080
Oct 21, 2024357.05357.40342.90343.65343.6594,436
Oct 18, 2024354.20364.00348.10356.70356.70148,291
Oct 17, 2024365.35374.90354.00355.95355.95244,188
Oct 16, 2024355.85378.40343.15368.40368.40806,004
Oct 15, 2024327.65327.65320.15321.60321.6017,646
Oct 14, 2024323.60327.75311.60321.20321.2037,878
Oct 11, 2024307.20319.95307.20317.35317.3520,659
Oct 10, 2024311.00324.60310.70311.85311.8512,033
Oct 9, 2024315.90318.90312.10313.25313.2512,344
Oct 8, 2024307.00316.70307.00312.40312.4017,415
Oct 7, 2024320.00323.25303.15311.40311.4066,707
Oct 4, 2024313.55323.95313.50320.25320.2520,319
Oct 3, 2024322.10328.00316.20317.90317.9038,525
Oct 1, 2024334.00334.50327.30328.40328.4011,504
Sep 30, 2024332.95339.45327.00330.35330.3531,330
Sep 27, 2024333.55337.10325.50328.15328.1524,757
Sep 26, 2024326.95330.70326.95329.40329.408,780
Sep 25, 2024320.85327.80320.85325.95325.9512,009
Sep 24, 2024323.25325.75319.55320.85320.8540,315
Sep 23, 2024326.85328.00322.50323.50323.5013,075
Sep 20, 2024317.75329.55317.75322.25322.2517,515
Sep 19, 2024325.50332.00312.95318.45318.4548,412
Sep 18, 2024321.00332.90321.00326.70326.7022,641
Sep 17, 2024324.60325.45319.25321.00321.0027,295
Sep 16, 2024329.55332.75323.00324.55324.5524,452
Sep 13, 2024331.00333.10328.00329.50329.508,321
Sep 12, 2024326.00333.25326.00328.95328.9528,616
Sep 11, 2024343.70343.70326.00329.35329.3522,688
Sep 10, 2024334.95341.80334.50336.95336.9522,622
Sep 9, 2024332.60340.85329.80336.15336.1519,347
Sep 6, 2024341.70343.85331.35337.30337.3051,438
Sep 5, 2024336.75347.40336.75341.70341.7031,433
Sep 4, 2024338.05344.95337.20338.60338.6041,960
Sep 3, 2024347.00347.00340.55341.50341.5017,967
Sep 2, 2024358.75358.75346.30347.30347.3024,995
Aug 30, 2024358.20366.70349.35351.95351.9554,641
Aug 29, 2024351.75357.00345.50355.00355.0021,447
Aug 28, 2024356.00358.90348.85352.20352.2081,951
Aug 26, 2024341.60341.60335.10335.75335.7530,425
Aug 23, 2024348.70351.50335.00337.00337.0026,470
Aug 22, 2024355.00355.15348.20348.70348.7015,444
Aug 21, 2024345.00351.65338.25348.80348.8024,662
Aug 20, 2024340.40341.20337.60338.25338.2518,964
Aug 19, 2024336.75345.20336.75340.40340.4038,589
Aug 16, 2024334.60339.35333.75336.75336.7513,293
Aug 14, 2024336.00338.85330.40334.35334.3563,556
Aug 13, 2024355.75356.30332.50336.05336.0541,318
Aug 12, 2024344.90361.00339.90352.35352.35126,179
Aug 9, 2024357.85358.00343.75344.90344.90100,706
Aug 8, 2024361.00372.80352.00355.60355.60152,276
Aug 7, 2024343.50368.25338.70363.40363.40252,877
Aug 6, 2024327.50373.00327.50338.75338.75349,312
Aug 5, 2024330.15336.55324.20333.90333.9097,768
Aug 2, 2024331.20340.85324.70339.90339.9033,836
Aug 1, 2024333.75334.90326.70331.15331.1575,377
Jul 31, 2024339.75342.95329.45330.90330.9078,175
Jul 30, 2024340.00344.25335.70337.40337.4027,284
Jul 29, 2024349.25349.25338.60340.35340.3525,061
Jul 26, 2024340.00349.80335.55342.40342.4042,765
Jul 25, 2024338.00343.50336.00337.85337.8531,007
Jul 24, 2024343.00347.00338.85340.70340.7048,075
Jul 23, 2024338.95345.55323.75341.80341.80219,236
Jul 22, 2024325.45340.90318.40338.95338.9574,112
Jul 19, 2024325.10330.00317.25324.55324.55206,621
Jul 18, 2024351.00351.00338.70340.65340.6563,348
Jul 16, 2024346.00357.20346.00351.05351.05138,726
Jul 15, 2024346.40349.95342.00345.60345.60104,084
Jul 12, 2024330.35357.20330.35345.55345.55139,550
Jul 11, 2024329.30338.95328.30337.05337.0579,139
Jul 10, 2024339.00342.50320.35327.90327.9070,999
Jul 9, 2024341.40345.90334.95338.40338.4038,498
Jul 8, 2024338.05344.35331.35334.70334.7079,543
Jul 5, 2024338.15343.15334.75338.90338.9086,645
Jul 4, 2024334.05343.00331.35338.15338.15136,629
Jul 3, 2024310.00339.55310.00334.00334.00274,958
Jul 2, 2024319.95320.95311.30312.05312.0530,195
Jul 1, 2024312.55319.00312.50317.20317.2060,631
Jun 28, 2024308.70314.05305.45311.90311.9067,227
Jun 27, 2024315.00316.70304.45306.05306.0578,399
Jun 26, 2024316.95320.80310.95314.60314.6028,378
Jun 25, 2024323.10324.70312.60314.50314.5027,300
Jun 24, 2024332.85332.85319.20320.60320.6042,258
Jun 21, 2024340.05344.60329.90333.10333.10205,106
Jun 20, 2024332.75348.00330.00339.60339.60263,266
Jun 19, 2024333.00339.55326.00328.10328.1093,529
Jun 18, 2024320.85335.25315.90324.80324.80193,362
Jun 14, 2024311.05324.55311.05320.85320.8585,761
Jun 13, 2024321.75321.75312.10313.30313.3094,621
Jun 12, 2024316.75328.00314.00319.65319.6580,998
Jun 11, 2024315.00321.90308.30316.90316.90249,649
Jun 10, 2024286.70320.95285.00313.65313.65412,303
Jun 7, 2024266.50285.00266.50281.85281.85235,831
Jun 6, 2024266.65273.00265.00266.35266.3560,334
Jun 5, 2024254.40271.15248.05266.30266.3025,336
Jun 4, 2024264.45264.45239.30254.40254.40109,003
Jun 3, 2024 2.50 Dividend
Jun 3, 2024265.05266.30258.85261.05261.0561,826
May 31, 2024257.00258.60254.00257.35254.8525,588
May 30, 2024263.00263.00254.10256.35253.868,927
May 29, 2024261.00262.00258.70259.85257.3321,344
May 28, 2024264.95265.95259.10261.15258.6127,840
May 27, 2024270.60270.60264.05264.95262.3830,382
May 24, 2024267.35271.00266.40267.55264.9534,751
May 23, 2024271.45271.45265.05266.70264.1112,858
May 22, 2024274.95274.95267.20268.50265.8922,963
May 21, 2024276.05281.00270.05271.50268.8616,841
May 17, 2024276.60281.00275.30277.35274.6645,133
May 16, 2024279.10281.95274.90276.55273.8644,800
May 15, 2024270.45278.00265.00276.10273.4247,861
May 14, 2024262.50266.40259.15265.15262.5713,339
May 13, 2024270.20270.20258.00262.60260.0525,126
May 10, 2024267.50270.90267.50269.25266.6327,153
May 9, 2024274.60274.60266.30267.55264.9514,277
May 8, 2024268.30279.10266.50273.10270.4528,356
May 7, 2024271.55275.50266.10267.35264.7524,801
May 6, 2024276.20277.00271.15272.95270.3026,063
May 3, 2024272.25275.50270.00272.20269.5626,953
May 2, 2024267.65273.80265.80270.05267.4352,928
Apr 30, 2024267.40269.85265.40266.20263.6151,235
Apr 29, 2024272.50273.85267.15268.60265.9912,651
Apr 26, 2024270.65273.90268.20271.30268.6694,311
Apr 25, 2024270.10273.05265.60269.95267.3354,080
Apr 24, 2024273.25273.25265.00265.35262.7776,058
Apr 23, 2024279.85279.85268.45271.05268.42141,479
Apr 22, 2024281.65288.00279.80282.70279.9590,781
Apr 19, 2024273.95282.00271.00281.15278.4237,630
Apr 18, 2024277.55286.75275.40277.05274.3673,295
Apr 16, 2024268.55281.85267.35276.05273.3741,836
Apr 15, 2024273.15277.00264.75272.60269.9544,239
Apr 12, 2024280.90285.95276.65278.75276.0443,919
Apr 10, 2024269.75284.65268.65280.90278.1799,463
Apr 9, 2024271.00275.75268.65271.30268.6627,666
Apr 8, 2024275.25279.35268.75271.35268.7139,766
Apr 5, 2024272.65278.10271.00274.70272.03103,552
Apr 4, 2024274.05276.45268.65273.65270.9925,614