Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Rallis India Limited (RALLIS.NS)

Compare
238.37
+12.93
+(5.74%)
At close: April 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025226.00241.74224.03238.37238.371,339,781
Apr 16, 2025228.00229.79223.90225.44225.44397,810
Apr 15, 2025221.90227.75219.11226.90226.90310,509
Apr 11, 2025211.35221.00211.01218.04218.04814,160
Apr 9, 2025206.43209.29202.69208.58208.58212,393
Apr 8, 2025205.46209.39203.50206.43206.43168,074
Apr 7, 2025200.05204.59196.78202.06202.06378,376
Apr 4, 2025220.00220.65211.51213.03213.03413,868
Apr 3, 2025219.20225.42218.49218.99218.99537,139
Apr 2, 2025221.40225.50217.32223.13223.13184,529
Apr 1, 2025214.00222.56213.28221.44221.44191,480
Mar 28, 2025220.00224.95213.01214.28214.28360,209
Mar 27, 2025225.00226.69217.80219.21219.21367,685
Mar 26, 2025228.21228.21222.32224.41224.41427,022
Mar 25, 2025234.44234.45227.10229.64229.641,027,859
Mar 24, 2025225.82232.00225.82230.56230.56375,544
Mar 21, 2025221.70225.50219.77224.93224.93301,593
Mar 20, 2025216.00221.10215.21219.31219.31376,063
Mar 19, 2025213.00217.99212.17215.13215.13331,722
Mar 18, 2025204.76204.76204.76204.76204.76-
Mar 17, 2025208.39210.39204.00204.76204.76241,416
Mar 13, 2025211.20214.60202.33207.44207.44291,660
Mar 12, 2025216.00219.09210.90211.93211.93216,159
Mar 11, 2025212.85218.12209.00216.54216.54253,711
Mar 10, 2025222.06224.98213.20214.13214.13293,665
Mar 7, 2025219.80227.99218.02222.06222.06442,833
Mar 6, 2025217.00221.70216.99217.95217.95411,030
Mar 5, 2025210.30217.82210.30216.92216.92284,286
Mar 4, 2025200.76213.64198.46212.28212.28467,383
Mar 3, 2025209.70211.59196.00202.11202.11485,777
Feb 28, 2025214.60220.81208.04209.70209.70385,050
Feb 27, 2025224.00226.00215.25217.87217.87281,373
Feb 25, 2025219.60224.90219.60223.63223.63343,846
Feb 24, 2025215.00222.50213.06220.24220.24396,628
Feb 21, 2025210.00219.90210.00218.20218.20481,793
Feb 20, 2025209.51212.00207.61209.68209.68307,084
Feb 19, 2025208.20213.25206.67209.23209.23298,518
Feb 18, 2025212.85214.60204.38209.72209.72338,459
Feb 17, 2025211.99215.00207.32212.85212.85442,813
Feb 14, 2025223.40224.70213.00216.30216.30390,610
Feb 13, 2025226.41229.93222.35223.69223.69334,245
Feb 12, 2025226.61230.60216.09229.34229.34699,149
Feb 11, 2025234.00234.01225.60227.04227.04392,361
Feb 10, 2025240.99241.91232.55234.99234.99175,372
Feb 7, 2025239.00242.50235.85241.04241.04341,011
Feb 6, 2025243.41246.00234.74239.00239.00412,416
Feb 5, 2025238.01247.80238.01243.41243.41575,297
Feb 4, 2025238.20239.70234.05236.65236.65362,459
Feb 3, 2025242.80246.59234.05237.46237.46675,514
Feb 1, 2025241.40250.89240.01242.66242.66468,213
Jan 31, 2025237.20244.05232.60240.55240.551,265,306
Jan 30, 2025239.05242.50235.10236.10236.10244,397
Jan 29, 2025230.00239.90229.00238.95238.95360,684
Jan 28, 2025233.90235.95222.50229.90229.90622,227
Jan 27, 2025241.00241.90230.10233.90233.90409,310
Jan 24, 2025253.45254.30242.50243.25243.25405,510
Jan 23, 2025252.00256.20249.65252.10252.10427,283
Jan 22, 2025259.00259.65247.50250.55250.55527,964
Jan 21, 2025270.75273.15254.95257.00257.00968,287
Jan 20, 2025271.30273.95264.00269.95269.951,759,627
Jan 17, 2025291.00296.00286.45289.60289.60335,681
Jan 16, 2025285.80291.10284.95289.00289.00204,218
Jan 15, 2025290.00290.00283.05284.95284.95669,527
Jan 14, 2025277.00291.00276.85285.95285.95894,363
Jan 13, 2025284.65286.70273.10277.55277.55290,126
Jan 10, 2025297.10298.95287.35289.30289.30281,736
Jan 9, 2025297.05301.40295.75297.15297.15172,076
Jan 8, 2025305.00307.70295.55297.90297.90347,517
Jan 7, 2025298.60307.70298.50305.15305.15292,935
Jan 6, 2025305.45307.45296.10299.05299.05398,983
Jan 3, 2025303.00308.50303.00305.45305.45343,411
Jan 2, 2025297.60304.30297.60302.70302.70455,782
Jan 1, 2025293.50301.25293.50298.95298.95167,508
Dec 31, 2024293.00298.00293.00296.00296.00204,579
Dec 30, 2024295.90299.45291.85293.00293.00344,823
Dec 27, 2024296.00299.90294.85295.90295.90133,211
Dec 26, 2024299.85300.45294.30295.30295.30164,944
Dec 24, 2024292.50301.00291.90299.85299.85361,152
Dec 23, 2024296.15297.65291.05292.10292.10324,639
Dec 20, 2024302.45303.35293.20295.65295.65638,627
Dec 19, 2024297.00303.00293.60300.45300.45423,483
Dec 18, 2024300.00301.55297.90298.95298.95277,792
Dec 17, 2024304.35308.00299.00300.70300.70552,142
Dec 16, 2024310.00314.10302.20303.90303.90543,511
Dec 13, 2024320.60321.35308.10310.50310.50523,881
Dec 12, 2024327.35328.55320.10321.40321.40208,245
Dec 11, 2024328.00330.90326.00327.50327.50159,060
Dec 10, 2024330.00331.00324.75328.45328.45450,917
Dec 9, 2024336.00338.45330.40330.80330.80148,872
Dec 6, 2024337.55339.90335.00336.60336.60219,151
Dec 5, 2024332.55339.00330.35337.55337.55316,594
Dec 4, 2024332.40339.55331.55334.50334.50283,038
Dec 3, 2024331.75336.60331.05332.50332.50253,914
Dec 2, 2024329.85333.75328.30330.70330.70209,097
Nov 29, 2024330.50335.50326.10332.50332.50326,993
Nov 28, 2024327.90334.70326.25330.50330.50269,578
Nov 27, 2024325.70329.45324.80327.95327.95191,349
Nov 26, 2024322.15327.15321.55325.70325.70271,234
Nov 25, 2024325.00332.45320.10324.95324.95668,817
Nov 22, 2024307.00319.95304.30318.35318.35610,828
Nov 21, 2024308.00310.15302.00305.10305.10370,617
Nov 19, 2024298.00313.50297.50308.80308.80507,200
Nov 18, 2024309.05313.60292.00303.50303.50823,124
Nov 14, 2024307.45315.90305.90307.75307.75464,165
Nov 13, 2024316.00319.90305.25306.95306.95449,533
Nov 12, 2024324.00330.45316.95319.15319.15484,382
Nov 11, 2024329.85329.85320.70323.25323.25329,708
Nov 8, 2024339.85340.90326.80328.40328.40440,743
Nov 7, 2024341.40349.40336.40338.10338.10699,758
Nov 6, 2024339.85345.00339.50341.05341.05764,208
Nov 5, 2024333.55343.40333.00338.65338.651,107,290
Nov 4, 2024343.05349.65333.00334.55334.55688,071
Nov 1, 2024341.75349.60340.10343.45343.45305,202
Oct 31, 2024335.70343.35330.00339.05339.05914,571
Oct 30, 2024318.00358.40318.00333.60333.601,240,181
Oct 29, 2024325.65330.15318.50319.90319.90426,692
Oct 28, 2024325.50329.40313.70325.15325.15451,237
Oct 25, 2024330.25336.50316.35320.65320.65957,326
Oct 24, 2024337.05339.95329.00329.90329.90430,635
Oct 23, 2024329.95343.00325.15337.65337.65842,172
Oct 22, 2024343.90350.25322.15329.35329.351,204,046
Oct 21, 2024358.30358.30343.05343.90343.901,017,407
Oct 18, 2024356.95363.90347.60356.50356.502,825,101
Oct 17, 2024363.50374.80353.30356.00356.005,081,104
Oct 16, 2024348.00378.70342.55368.05368.0529,014,077
Oct 15, 2024324.60326.10320.05322.50322.50365,504
Oct 14, 2024318.75327.70310.45321.55321.55542,554
Oct 11, 2024311.45319.60311.00317.25317.25297,045
Oct 10, 2024313.05324.95307.10311.15311.15419,945
Oct 9, 2024313.30318.95311.90313.40313.40129,276
Oct 8, 2024308.35316.90308.35312.40312.40178,106
Oct 7, 2024320.75322.40304.30311.35311.35371,172
Oct 4, 2024317.00324.00312.75320.25320.25222,620
Oct 3, 2024325.00327.75316.00317.95317.95250,825
Oct 1, 2024331.00335.50327.30328.25328.25305,196
Sep 30, 2024327.70339.95326.60330.50330.50530,672
Sep 27, 2024331.00338.15325.90328.30328.30470,788
Sep 26, 2024326.75330.90326.70329.40329.40245,657
Sep 25, 2024321.25328.00320.55326.70326.70304,140
Sep 24, 2024323.30325.95319.90321.00321.00182,326
Sep 23, 2024323.95328.45322.15323.30323.30232,234
Sep 20, 2024320.40329.40320.40322.30322.30326,529
Sep 19, 2024328.25332.40313.05318.90318.90417,900
Sep 18, 2024321.40333.00321.30326.60326.60430,721
Sep 17, 2024325.00325.80319.25321.25321.25182,029
Sep 16, 2024330.00332.10323.20324.50324.50181,275
Sep 13, 2024330.70333.00328.00329.45329.45153,600
Sep 12, 2024330.90333.60328.00329.05329.05158,472
Sep 11, 2024338.70342.20326.00329.25329.25581,333
Sep 10, 2024336.45341.80334.30337.00337.00305,449
Sep 9, 2024336.00341.00330.10336.10336.10405,635
Sep 6, 2024342.00343.50331.35338.45338.45440,028
Sep 5, 2024339.30347.85339.30341.65341.65431,358
Sep 4, 2024339.75344.95337.60339.30339.30235,828
Sep 3, 2024345.00345.75340.00341.40341.40345,609
Sep 2, 2024353.35358.80345.90347.45347.45392,151
Aug 30, 2024357.25366.85349.00352.40352.401,193,638
Aug 29, 2024349.45357.50345.05355.25355.25603,110
Aug 28, 2024354.95359.00349.05352.50352.50885,437
Aug 27, 2024336.00357.70335.50355.15355.152,157,464
Aug 26, 2024336.90340.50335.25336.15336.15220,679
Aug 23, 2024349.00351.90334.50336.65336.65775,552
Aug 22, 2024350.85355.25348.20348.85348.85292,233
Aug 21, 2024338.00352.00338.00349.05349.05695,836
Aug 20, 2024337.00341.20337.00338.40338.40552,252
Aug 19, 2024336.70345.95335.60340.45340.45447,591
Aug 16, 2024336.00339.55333.70336.60336.60238,442
Aug 14, 2024335.00338.65330.10334.60334.60432,660
Aug 13, 2024354.45356.20332.35336.05336.05677,796
Aug 12, 2024344.75361.30339.90352.70352.701,024,230
Aug 9, 2024355.80358.35343.50344.85344.85664,973
Aug 8, 2024363.95372.85352.00354.55354.551,756,725
Aug 7, 2024342.20368.15338.60363.40363.403,757,190
Aug 6, 2024334.00373.20332.10338.75338.757,647,495
Aug 5, 2024331.25336.50324.35334.20334.20639,467
Aug 2, 2024325.10341.20322.30339.60339.60547,243
Aug 1, 2024331.80334.95326.50331.35331.35520,057
Jul 31, 2024336.55343.00329.45330.65330.65516,941
Jul 30, 2024340.65344.65335.05337.20337.20424,603
Jul 29, 2024343.00348.25338.20340.65340.65457,601
Jul 26, 2024338.80349.85335.50342.80342.80945,231
Jul 25, 2024337.05344.05335.80338.80338.80485,158
Jul 24, 2024342.00346.80338.50341.05341.05630,862
Jul 23, 2024340.50345.60323.30342.60342.601,744,476
Jul 22, 2024324.65340.90318.05338.65338.651,807,654
Jul 19, 2024323.00330.00317.10324.65324.652,011,897
Jul 18, 2024350.60350.60338.30340.50340.50689,209
Jul 16, 2024348.00357.35347.00352.15352.152,239,109
Jul 15, 2024347.80349.95342.00345.65345.65938,979
Jul 12, 2024337.00357.70335.00345.30345.303,970,183
Jul 11, 2024328.05339.50328.00337.15337.15564,263
Jul 10, 2024342.00342.00320.00327.45327.45667,834
Jul 9, 2024337.00346.50334.65337.95337.951,120,659
Jul 8, 2024340.00344.85331.40335.40335.401,057,509
Jul 5, 2024338.10343.75334.30339.15339.15792,493
Jul 4, 2024335.00343.00331.35338.10338.101,643,364
Jul 3, 2024313.00339.80312.50334.00334.003,798,128
Jul 2, 2024318.85321.00310.85311.80311.80436,116
Jul 1, 2024315.00319.15312.10317.25317.25701,239
Jun 28, 2024308.75314.50305.15311.85311.85774,314
Jun 27, 2024312.00317.00304.55306.05306.05574,922
Jun 26, 2024315.10321.00310.75314.30314.30590,292
Jun 25, 2024319.05324.80312.75314.75314.75627,657
Jun 24, 2024330.00332.25319.00320.70320.701,006,840
Jun 21, 2024342.80344.75329.45333.20333.201,628,151
Jun 20, 2024331.80348.25330.10339.45339.454,089,393
Jun 19, 2024332.00339.45325.60328.00328.002,423,447
Jun 18, 2024320.50335.50316.00324.90324.902,561,624
Jun 14, 2024315.35324.80312.80320.50320.501,302,586
Jun 13, 2024319.50321.45312.00313.35313.35900,142
Jun 12, 2024314.10328.20313.90319.20319.202,892,208
Jun 11, 2024315.00321.85309.20317.05317.054,285,829
Jun 10, 2024285.05321.00284.30313.25313.2511,515,435
Jun 7, 2024266.35285.30266.35281.90281.903,002,988
Jun 6, 2024267.35273.00265.55266.30266.30407,360
Jun 5, 2024254.60271.00247.70265.65265.65729,725
Jun 4, 2024263.00263.00239.75254.80254.80519,167
Jun 3, 2024 2.5 Dividend
Jun 3, 2024266.30266.80258.65260.90260.90343,056
May 31, 2024255.00258.80253.95256.85254.35261,861
May 30, 2024259.75261.40254.25255.85253.36252,039
May 29, 2024260.00262.15258.50260.05257.52204,370
May 28, 2024265.00266.00259.20260.80258.26306,327
May 27, 2024268.75268.85264.00264.95262.37234,782
May 24, 2024267.00271.15266.05267.50264.90283,545
May 23, 2024269.60271.20265.40266.65264.05355,365
May 22, 2024271.90273.30266.90268.95266.33415,177
May 21, 2024278.35278.35267.35271.90269.25630,298
May 17, 2024277.15280.90275.25277.60274.90676,202
May 16, 2024280.00281.80274.75276.00273.31677,318
May 15, 2024265.15278.00265.15275.70273.021,148,650
May 14, 2024262.70266.80259.30265.20262.62363,810
May 13, 2024268.05269.00258.00262.90260.34495,007
May 10, 2024267.55271.20267.55269.60266.98247,377
May 9, 2024273.85273.85266.40267.55264.95389,517
May 8, 2024267.90279.00266.25273.40270.74746,152
May 7, 2024272.00275.70266.05267.95265.34606,423
May 6, 2024275.00277.25270.65273.20270.54743,785
May 3, 2024271.95275.85270.00272.25269.601,038,961
May 2, 2024267.95273.95265.85270.60267.97672,857
Apr 30, 2024268.05269.90265.40266.20263.61438,385
Apr 29, 2024271.35274.00267.10268.05265.44329,887
Apr 26, 2024270.00273.85267.40271.35268.71463,218
Apr 25, 2024266.60273.50265.45269.75267.12720,409
Apr 24, 2024272.00273.20265.00265.40262.82907,405
Apr 23, 2024279.55279.55268.45270.90268.261,662,781
Apr 22, 2024282.00287.90279.55282.45279.701,176,516
Apr 19, 2024275.35282.10270.35280.40277.67596,542
Apr 18, 2024276.50286.80275.35277.15274.451,390,026

Related Tickers

SPIC.NS Southern Petrochemical Industries Corporation Limited
86.04
+1.41%
 
MOL.NS Meghmani Organics Limited
73.94
-2.04%
 
COROMANDEL.NS Coromandel International Limited
2,118.30
-0.72%
 
RIDDHI.BO Riddhi Siddhi Gluco Biols Limited
568.95
+0.09%
 
IPL.BO India Pesticides Limited
144.15
+2.20%
 
GSFC.NS Gujarat State Fertilizers & Chemicals Limited
193.04
+3.40%
 
SPRIGHT.BO Spright Agro Limited
4.0000
+1.78%
 
RCF.NS Rashtriya Chemicals and Fertilizers Limited
138.95
+4.02%
 
INSECTICID.NS Insecticides (India) Limited
690.60
+2.17%
 
IPL.NS India Pesticides Limited
143.90
+2.03%