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

BSE - Delayed Quote INR

Ravi Kumar Distilleries Limited (RKDL.BO)

Compare
27.70
+0.14
+(0.51%)
At close: 3:29:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202529.9529.9527.3127.7027.704,677
Apr 16, 202527.6528.1826.7427.5627.5611,157
Apr 15, 202526.9928.1826.0227.2227.224,536
Apr 11, 202530.0030.0027.0027.3127.317,459
Apr 9, 202527.4828.7627.2927.8027.804,374
Apr 8, 202525.0027.4825.0026.9826.982,420
Apr 7, 202528.2528.2523.6025.3625.369,505
Apr 4, 202529.3329.7327.0027.8327.839,891
Apr 3, 202529.9929.9926.4528.7528.756,595
Apr 2, 202526.9528.6526.8328.5028.508,485
Apr 1, 202527.5527.5525.1026.0726.074,479
Mar 28, 202523.8825.1323.8825.1025.102,521
Mar 27, 202524.5825.6923.8523.8823.882,470
Mar 26, 202523.0326.0823.0325.0025.00522
Mar 25, 202526.9926.9925.0625.2825.287,811
Mar 24, 202526.5527.1526.5226.8026.801,705
Mar 21, 202525.3926.0525.0025.9025.9010,124
Mar 20, 202525.8026.7525.3325.5225.521,922
Mar 19, 202527.3027.3024.4025.9925.991,821
Mar 18, 202524.3824.8923.0024.8224.824,166
Mar 17, 202525.5925.7623.8324.1824.182,728
Mar 13, 202523.0025.2423.0025.0925.097,516
Mar 12, 202524.5126.5023.9424.3924.391,160
Mar 11, 202525.0025.4624.3825.0425.04117
Mar 10, 202525.0026.9524.8224.9224.925,803
Mar 7, 202524.6525.6723.6925.3425.341,602
Mar 6, 202524.2025.4023.8524.4224.425,002
Mar 5, 202523.6324.5322.7324.4324.433,055
Mar 4, 202525.5525.5521.8223.1723.1717,456
Mar 3, 202524.0224.0222.2023.2323.231,467
Feb 28, 202523.4723.5721.7423.5523.557,439
Feb 27, 202525.0025.0023.0123.5023.502,063
Feb 25, 202525.3025.3023.7124.1424.142,348
Feb 24, 202525.8126.0724.6624.8224.822,363
Feb 21, 202525.3025.8424.9025.7225.72763
Feb 20, 202523.1724.5023.1724.2024.203,052
Feb 19, 202522.2524.5922.1123.6523.651,053
Feb 18, 202524.1724.2021.8122.3922.393,966
Feb 17, 202526.0026.0022.7623.4523.453,085
Feb 14, 202526.5427.3023.4323.9723.977,625
Feb 13, 202527.0027.4526.0026.0226.021,373
Feb 12, 202527.0027.3225.7426.5026.501,003
Feb 11, 202528.4428.4426.2926.5126.511,494
Feb 10, 202528.2429.0827.5727.8827.881,022
Feb 7, 202529.9929.9927.0427.6927.692,841
Feb 6, 202529.8529.8526.8827.6327.632,314
Feb 5, 202527.6327.6326.4127.1927.191,972
Feb 4, 202526.8028.0426.2126.3226.324,334
Feb 3, 202529.0529.0527.1727.2527.255,627
Feb 1, 202528.3829.2126.9128.6028.606,637
Jan 31, 202527.5828.3827.1127.8227.823,110
Jan 30, 202526.2927.6526.2927.0427.041,371
Jan 29, 202526.3527.6625.8226.8526.852,262
Jan 28, 202528.0728.3626.1526.3526.353,907
Jan 27, 202530.0030.0027.5227.5227.526,371
Jan 24, 202529.1730.0027.5128.9628.966,351
Jan 23, 202526.5528.6026.3728.6028.6027,768
Jan 22, 202528.5029.2526.5627.2427.242,589
Jan 21, 202528.9228.9227.5527.9427.943,985
Jan 20, 202528.7028.8927.9028.2928.296,757
Jan 17, 202529.3529.3528.0028.0028.001,552
Jan 16, 202528.9228.9227.5528.7728.771,869
Jan 15, 202528.3728.3726.0727.5527.551,871
Jan 14, 202527.3027.3026.9027.0327.036,438
Jan 13, 202528.3528.6326.9427.2827.287,133
Jan 10, 202528.0829.0426.5228.3528.357,470
Jan 9, 202528.0028.2926.3027.7127.712,891
Jan 8, 202527.1727.1725.6126.9526.951,198
Jan 7, 202527.0927.4326.0026.3526.354,901
Jan 6, 202528.5029.9227.0827.0827.084,476
Jan 3, 202527.9528.5027.4028.5028.508,083
Jan 2, 202528.5028.5227.9527.9527.952,870
Jan 1, 202529.0029.5928.5228.5228.522,507
Dec 31, 202428.2529.1028.2529.1029.102,091
Dec 30, 202428.8029.9528.8028.8128.818,645
Dec 27, 202429.3729.3729.3729.3729.37346
Dec 26, 202428.8129.1128.8028.8028.803,467
Dec 24, 202429.1129.1129.1129.1129.111,043
Dec 23, 202429.8730.4629.7029.7029.70427
Dec 20, 202430.4530.4529.8729.8729.872,952
Dec 19, 202430.9630.9630.4730.4730.471,707
Dec 18, 202430.3030.3629.7630.3630.363,946
Dec 17, 202430.3630.3630.3630.3630.361,843
Dec 16, 202429.9029.9029.7729.7729.77655
Dec 13, 202429.7829.8029.7829.8029.804,117
Dec 12, 202431.6231.6230.3830.3830.387,924
Dec 11, 202431.7031.7030.9731.0031.008,525
Dec 10, 202431.6031.6031.5531.6031.605,296
Dec 9, 202430.3930.9930.3930.9930.994,147
Dec 6, 202430.3830.3930.3830.3930.399,109
Dec 5, 202429.8029.8029.8029.8029.801,187
Dec 4, 202429.2229.2229.2229.2229.222,325
Dec 3, 202428.6528.6528.6528.6528.655,208
Dec 2, 202428.0028.0928.0028.0928.091,660
Nov 29, 202427.5427.5427.5327.5427.54678
Nov 28, 202426.4727.5426.4627.0027.004,261
Nov 27, 202427.5427.5426.5027.0027.005,708
Nov 26, 202427.0027.0027.0027.0027.00668
Nov 25, 202426.4826.4826.4826.4826.481
Nov 22, 202425.9725.9725.9725.9725.971,479
Nov 21, 202425.9525.9725.9525.9725.975,585
Nov 19, 202426.9826.9826.4626.4726.474,358
Nov 18, 202426.4626.4626.0026.4626.46487
Nov 14, 202425.9525.9525.9525.9525.95316
Nov 13, 202426.2426.2425.2225.4525.45589
Nov 12, 202425.7325.7325.7025.7325.732,179
Nov 11, 202426.2526.2525.2325.2325.231,758
Nov 8, 202425.8025.8025.7425.7425.74110
Nov 7, 202425.7325.7425.7325.7425.74857
Nov 6, 202426.4926.4926.1026.2526.251,513
Nov 4, 202427.8027.8026.2626.6626.666,363
Nov 1, 202427.7827.7826.0327.4127.413,524
Oct 31, 202425.2026.5525.2026.5526.552,097
Oct 29, 202423.9024.4523.7124.0924.095,593
Oct 28, 202423.7723.9423.3823.5023.504,386
Oct 25, 202422.9522.9521.1122.8522.8511,895
Oct 24, 202422.3622.8521.0222.1522.1514,457
Oct 23, 202423.8323.8322.0022.1222.1221,493
Oct 22, 202424.8824.8823.1523.1523.1510,067
Oct 21, 202425.0125.5024.3224.3624.3613,177
Oct 18, 202426.5826.7125.5025.6025.6010,069
Oct 17, 202426.2026.9725.3826.6826.682,558
Oct 16, 202425.5226.8525.5226.0026.002,871
Oct 15, 202426.0127.2026.0026.0426.049,008
Oct 14, 202427.4027.4026.1026.7326.7310,475
Oct 11, 202425.8027.0025.7226.8826.8813,410
Oct 10, 202424.9026.3724.9026.3726.374,696
Oct 9, 202425.4225.4624.9025.1225.1212,605
Oct 8, 202426.7526.9425.5825.9525.9511,221
Oct 7, 202428.3328.3326.9226.9226.929,325
Oct 4, 202428.8928.9028.3328.3328.338,405
Oct 3, 202428.0229.0128.0228.9028.903,554
Oct 1, 202428.6029.0028.4528.4528.452,167
Sep 30, 202428.4528.5028.4528.4528.452,655
Sep 27, 202429.5829.5829.0029.0029.00996
Sep 26, 202429.5029.5029.0029.0029.001,012
Sep 25, 202429.1729.5029.1729.3029.301,262
Sep 24, 202429.1629.7529.1629.1629.162,233
Sep 23, 202430.7430.7429.7529.7529.754,567
Sep 20, 202430.4930.4929.5030.1830.182,333
Sep 19, 202429.5030.0029.0030.0030.001,235
Sep 18, 202428.3629.4828.3629.4829.486,338
Sep 17, 202428.9228.9428.9128.9128.915,938
Sep 16, 202430.4830.4829.5029.5029.505,446
Sep 13, 202429.5529.8928.7529.8929.892,084
Sep 12, 202429.9029.9029.3129.3129.312,221
Sep 11, 202430.0030.0029.9029.9029.90352
Sep 10, 202430.3730.3730.3730.3730.371,846
Sep 9, 202430.9830.9830.9830.9830.983,183
Sep 6, 202432.2032.2031.6131.6131.616,406
Sep 5, 202432.2532.2532.2532.2532.2512,285
Sep 4, 202431.3631.6231.3631.6231.621,412
Sep 3, 202430.5031.0030.5031.0031.003,141
Sep 2, 202430.9830.9830.3730.4030.405,758
Aug 30, 202431.6031.6030.9830.9830.982,764
Aug 29, 202432.0032.0031.6031.6131.615,035
Aug 28, 202432.2232.2232.2232.2232.221,450
Aug 26, 202434.5934.5933.5433.5433.5410,046
Aug 23, 202434.3135.3134.3035.3035.3029,119
Aug 22, 202432.0033.6331.3633.6333.635,810
Aug 21, 202430.5032.0330.4632.0332.037,640
Aug 20, 202428.9530.9928.9530.5130.517,494
Aug 19, 202431.2431.2430.0030.4330.436,337
Aug 16, 202431.8533.1030.2630.2630.2610,226
Aug 14, 202433.0033.6631.3531.8531.8511,230
Aug 13, 202435.1035.1032.4133.0033.005,278
Aug 12, 202433.6734.3932.0233.6133.618,395
Aug 9, 202434.5135.7133.6133.6733.679,627
Aug 8, 202435.1535.8533.0334.5134.513,463
Aug 7, 202434.9036.0033.6034.4434.445,547
Aug 6, 202437.0537.0534.8334.9034.909,986
Aug 5, 202438.9038.9036.5836.6636.6633,281
Aug 2, 202438.0038.5037.4038.5038.507,865
Aug 1, 202436.0036.6736.0036.6736.677,106
Jul 31, 202434.1835.1833.5134.9334.9335,370
Jul 30, 202433.5133.5132.5633.5133.5129,880
Jul 29, 202431.9031.9231.2631.9231.9213,365
Jul 26, 202430.0030.4029.5430.4030.4015,064
Jul 25, 202428.8328.9626.6528.9628.9610,442
Jul 24, 202426.2827.5926.2727.5927.597,815
Jul 23, 202426.4626.9026.0026.2826.283,455
Jul 22, 202427.4027.4025.5226.4626.4627,078
Jul 19, 202428.1028.1026.2726.8626.8613,947
Jul 18, 202428.5228.9427.1627.6527.655,161
Jul 16, 202428.0529.5928.0528.5228.526,061
Jul 15, 202430.0030.3929.0129.3329.338,901
Jul 12, 202430.3831.4930.2030.3930.398,463
Jul 11, 202430.9832.3830.3630.8930.899,578
Jul 10, 202430.8531.5030.6330.9830.985,785
Jul 9, 202432.0032.0030.3031.2531.256,754
Jul 8, 202431.9731.9731.1131.5331.534,108
Jul 5, 202430.5131.3629.6030.5030.509,501
Jul 4, 202432.5932.9930.5130.5730.5711,527
Jul 3, 202431.3032.6031.0032.0132.018,806
Jul 2, 202431.5031.5030.6731.1031.104,842
Jul 1, 202432.0032.0030.0030.6730.6717,202
Jun 28, 202430.9631.1229.5230.7430.7411,019
Jun 27, 202431.7531.7529.5829.6429.6419,247
Jun 26, 202432.5532.8030.0031.1331.1344,775
Jun 25, 202430.0831.9328.9531.2731.2738,442
Jun 24, 202433.1733.2430.0830.4730.4760,864
Jun 21, 202431.0031.6630.5231.6631.6661,296
Jun 20, 202429.7730.2029.3530.1630.1684,609
Jun 19, 202428.4728.7727.0028.7728.7772,245
Jun 18, 202426.6227.4026.5127.4027.4056,505
Jun 14, 202425.5526.1025.1826.1026.1024,532
Jun 13, 202425.8025.8024.2924.8624.8612,276
Jun 12, 202424.4025.3524.4024.6024.607,188
Jun 11, 202424.6825.4124.0524.4824.4830,439
Jun 10, 202424.3024.7523.6124.2024.206,311
Jun 7, 202423.5524.0423.4023.8023.805,280
Jun 6, 202422.4023.0522.3523.0523.051,996
Jun 5, 202422.9022.9020.8121.9621.965,401
Jun 4, 202423.4523.4521.9021.9021.9011,973
Jun 3, 202422.4523.0722.4522.9922.998,124
May 31, 202422.7422.7921.9021.9821.981,343
May 30, 202424.0024.0022.1622.1822.186,932
May 29, 202422.7023.2922.6022.8622.869,330
May 28, 202423.9823.9822.4022.7322.734,238
May 27, 202423.0324.2523.0323.5123.518,392
May 24, 202423.4824.0423.0023.5023.5016,697
May 23, 202423.0224.2523.0223.2823.287,731
May 22, 202424.5924.5923.0223.7923.7910,340
May 21, 202424.0024.3923.4523.6623.664,518
May 17, 202424.1724.4923.3523.4623.463,072
May 16, 202424.4324.4323.0123.7023.7010,547
May 15, 202424.0024.5023.4523.9523.954,481
May 14, 202423.7323.7522.7023.7423.744,542
May 13, 202424.4424.4422.7122.8622.867,952
May 10, 202423.5524.0022.7023.4623.4615,163
May 9, 202424.0024.3022.8123.0923.0911,148
May 8, 202423.4424.6123.2624.0024.006,435
May 7, 202424.0325.0023.3023.4423.4410,731
May 6, 202425.3325.3323.9024.3724.377,389
May 3, 202424.0124.8823.5224.2324.239,936
May 2, 202425.1925.3523.7724.0024.005,997
Apr 30, 202426.8026.9924.9625.0225.0223,748
Apr 29, 202427.1927.1925.2626.2726.2743,042
Apr 26, 202425.9526.0225.5026.0226.0235,739
Apr 25, 202424.2024.7923.5024.7924.7917,231
Apr 24, 202422.9423.6122.4823.6123.6112,768
Apr 23, 202422.7223.6422.0022.4922.498,568
Apr 22, 202423.3423.7322.6622.9922.9947,551
Apr 19, 202423.1523.6122.8022.8822.883,226
Apr 18, 202423.7423.8422.8023.0523.056,498