BSE - Delayed Quote INR

R R Kabel Limited (RRKABEL.BO)

Compare
1,314.70
-5.30
(-0.40%)
At close: 3:20:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,330.001,347.051,313.101,314.701,314.703,085
Jan 14, 20251,297.051,329.301,296.151,320.001,320.005,757
Jan 13, 20251,343.301,353.401,305.001,310.851,310.857,014
Jan 10, 20251,380.051,383.101,355.001,362.251,362.255,950
Jan 9, 20251,433.951,433.951,380.001,384.401,384.402,229
Jan 8, 20251,371.401,409.801,371.401,398.601,398.603,565
Jan 7, 20251,375.301,408.501,375.301,385.451,385.453,505
Jan 6, 20251,431.951,435.101,371.051,375.301,375.301,669
Jan 3, 20251,425.001,455.351,419.351,422.751,422.754,533
Jan 2, 20251,415.051,434.251,415.051,426.601,426.609,271
Jan 1, 20251,420.801,429.951,417.451,423.851,423.851,014
Dec 31, 20241,415.001,445.001,393.101,438.801,438.805,746
Dec 30, 20241,398.901,431.801,392.951,418.701,418.708,023
Dec 27, 20241,388.951,391.751,370.001,384.151,384.153,326
Dec 26, 20241,399.651,399.651,364.551,378.201,378.204,467
Dec 24, 20241,382.501,382.551,364.851,374.151,374.15967
Dec 23, 20241,393.051,396.001,369.051,377.451,377.453,376
Dec 20, 20241,406.501,416.201,390.001,399.001,399.004,991
Dec 19, 20241,382.251,426.851,382.251,411.101,411.102,966
Dec 18, 20241,429.651,429.651,401.051,406.651,406.653,995
Dec 17, 20241,449.851,449.851,418.001,422.851,422.857,470
Dec 16, 20241,442.551,453.151,438.651,445.751,445.751,185
Dec 13, 20241,458.501,458.501,436.501,442.601,442.601,817
Dec 12, 20241,485.051,485.051,453.401,460.151,460.152,366
Dec 11, 20241,500.201,514.501,472.251,489.151,489.152,148
Dec 10, 20241,484.951,509.001,455.001,501.301,501.304,769
Dec 9, 20241,496.951,496.951,456.951,467.601,467.609,418
Dec 6, 20241,489.501,502.951,480.051,484.101,484.102,372
Dec 5, 20241,508.951,508.951,474.051,489.251,489.252,711
Dec 4, 20241,463.501,500.001,452.101,492.601,492.606,700
Dec 3, 20241,481.951,481.951,455.001,463.501,463.501,543
Dec 2, 20241,425.051,469.351,425.051,458.401,458.402,556
Nov 29, 20241,462.951,462.951,429.051,438.751,438.754,093
Nov 28, 20241,494.951,494.951,443.551,450.051,450.053,149
Nov 27, 20241,463.501,474.851,453.901,463.101,463.102,724
Nov 26, 20241,522.951,522.951,456.001,463.451,463.453,125
Nov 25, 20241,500.001,508.001,451.051,463.301,463.304,879
Nov 22, 20241,515.601,519.951,492.501,495.401,495.403,635
Nov 21, 20241,523.051,552.251,512.451,516.101,516.102,422
Nov 19, 20241,551.201,568.351,540.001,545.501,545.501,966
Nov 18, 20241,525.851,549.151,509.651,544.501,544.504,189
Nov 14, 20241,522.701,553.301,513.601,530.301,530.302,813
Nov 13, 20241,482.151,550.001,464.351,524.551,524.555,074
Nov 12, 20241,487.051,528.401,487.001,506.801,506.802,756
Nov 11, 20241,546.001,551.001,487.101,494.951,494.955,859
Nov 8, 20241,577.201,577.201,530.001,547.951,547.952,671
Nov 7, 20241,560.001,560.201,533.351,549.101,549.102,281
Nov 6, 20241,550.151,562.101,522.001,529.601,529.605,208
Nov 4, 20241,544.001,544.001,496.351,520.151,520.154,088
Nov 1, 20241,534.601,544.001,523.651,531.201,531.201,012
Oct 31, 2024 2.50 Dividend
Oct 31, 20241,500.001,522.751,463.501,504.501,504.502,795
Oct 29, 20241,460.001,475.001,420.601,454.551,454.556,544
Oct 28, 20241,500.001,500.001,443.301,454.101,454.104,510
Oct 25, 20241,516.251,565.001,491.001,502.401,502.4014,933
Oct 24, 20241,610.201,622.401,585.001,606.201,606.203,325
Oct 23, 20241,650.001,660.001,600.951,608.151,608.153,920
Oct 22, 20241,700.001,700.001,628.401,642.751,642.756,275
Oct 21, 20241,725.001,739.101,682.901,685.651,685.652,383
Oct 18, 20241,680.001,732.001,664.051,722.351,722.355,574
Oct 17, 20241,799.001,799.001,730.101,738.401,738.401,624
Oct 16, 20241,790.001,795.701,753.901,785.801,785.802,938
Oct 15, 20241,760.001,813.001,732.451,783.201,783.205,112
Oct 14, 20241,711.051,746.201,711.051,740.101,740.101,703
Oct 11, 20241,759.801,759.801,712.451,718.651,718.651,057
Oct 10, 20241,736.601,751.901,708.451,724.801,724.801,316
Oct 9, 20241,769.001,769.001,730.001,732.501,732.504,896
Oct 8, 20241,776.001,785.001,731.551,746.201,746.209,046
Oct 7, 20241,740.001,786.001,700.001,774.601,774.6011,673
Oct 4, 20241,725.001,743.001,680.151,731.801,731.803,710
Oct 3, 20241,680.001,728.851,680.001,721.251,721.252,902
Oct 1, 20241,735.051,762.001,726.001,734.251,734.258,033
Sep 30, 20241,710.001,748.001,694.701,733.851,733.8518,278
Sep 27, 20241,674.401,718.051,674.401,708.901,708.907,133
Sep 26, 20241,665.701,724.001,665.701,714.101,714.103,282
Sep 25, 20241,708.651,708.651,677.651,688.201,688.201,918
Sep 24, 20241,704.501,730.051,688.851,692.551,692.557,824
Sep 23, 20241,710.201,728.901,693.251,703.201,703.206,961
Sep 20, 20241,680.001,752.001,626.001,720.201,720.2061,057
Sep 19, 20241,675.851,680.001,647.101,673.851,673.857,082
Sep 18, 20241,667.701,673.001,647.001,668.501,668.509,498
Sep 17, 20241,651.451,679.851,643.451,666.601,666.606,880
Sep 16, 20241,650.001,667.801,645.301,660.651,660.658,609
Sep 13, 20241,688.051,688.051,644.701,655.101,655.105,445
Sep 12, 20241,701.351,729.001,644.701,655.301,655.3020,913
Sep 11, 20241,589.901,758.151,565.101,714.051,714.0554,211
Sep 10, 20241,529.001,585.901,529.001,572.351,572.3510,255
Sep 9, 20241,606.451,606.451,519.001,528.951,528.957,920
Sep 6, 20241,576.001,618.001,565.501,574.951,574.957,910
Sep 5, 20241,590.001,606.851,575.201,580.251,580.255,491
Sep 4, 20241,605.401,617.251,582.901,591.901,591.905,065
Sep 3, 20241,637.551,637.551,597.051,605.501,605.506,928
Sep 2, 20241,644.651,644.651,610.001,620.701,620.703,990
Aug 30, 20241,580.151,634.451,580.151,613.851,613.857,384
Aug 29, 20241,602.251,610.401,586.551,600.101,600.109,265
Aug 28, 20241,615.601,630.301,600.051,602.201,602.206,621
Aug 26, 20241,655.901,655.901,609.451,618.101,618.104,783
Aug 23, 20241,638.101,653.901,627.401,637.751,637.755,687
Aug 22, 20241,671.601,677.351,625.351,631.051,631.052,032
Aug 21, 20241,688.001,688.001,630.051,644.451,644.454,861
Aug 20, 20241,661.001,699.001,657.101,666.601,666.6012,625
Aug 19, 20241,634.001,685.851,632.051,634.951,634.952,179
Aug 16, 20241,580.551,643.351,580.551,633.501,633.507,055
Aug 14, 20241,580.001,610.951,556.051,579.101,579.1011,319
Aug 13, 20241,615.001,634.351,580.001,591.351,591.352,651
Aug 12, 20241,630.001,647.651,616.201,622.451,622.455,010
Aug 9, 20241,699.301,699.301,624.501,643.601,643.60131,947
Aug 8, 20241,690.001,711.801,651.501,662.551,662.553,917
Aug 7, 20241,655.001,704.001,650.201,701.251,701.254,606
Aug 6, 20241,628.501,669.951,628.501,650.551,650.554,203
Aug 5, 20241,677.251,696.401,636.001,644.051,644.0510,476
Aug 2, 20241,720.151,734.051,694.451,711.451,711.4528,849
Aug 1, 20241,766.651,788.501,724.651,740.251,740.2513,208
Jul 31, 20241,750.001,798.651,733.451,795.301,795.306,952
Jul 30, 20241,810.001,825.001,770.001,799.351,799.356,400
Jul 29, 20241,765.651,818.001,764.651,800.401,800.404,722
Jul 26, 2024 3.00 Dividend
Jul 26, 20241,721.051,759.701,721.051,755.751,755.751,602
Jul 25, 20241,725.001,760.951,685.651,736.101,733.107,511
Jul 24, 20241,770.401,770.401,708.851,744.601,741.596,440
Jul 23, 20241,727.001,744.001,686.201,735.651,732.656,126
Jul 22, 20241,681.001,740.001,681.001,731.701,728.713,541
Jul 19, 20241,781.301,782.051,725.701,735.551,732.5510,417
Jul 18, 20241,765.051,799.601,759.001,781.301,778.2210,205
Jul 16, 20241,778.001,799.101,756.251,770.751,767.695,529
Jul 15, 20241,814.001,814.001,763.301,773.801,770.737,285
Jul 12, 20241,800.001,826.751,770.001,776.901,773.8311,645
Jul 11, 20241,800.651,836.101,800.301,803.151,800.038,535
Jul 10, 20241,848.951,849.001,781.301,827.601,824.4434,468
Jul 9, 20241,835.001,849.901,808.151,830.001,826.8420,248
Jul 8, 20241,801.001,838.001,792.051,831.101,827.944,312
Jul 5, 20241,776.751,826.301,776.751,804.951,801.838,750
Jul 4, 20241,811.551,833.751,780.001,790.051,786.966,268
Jul 3, 20241,760.001,820.501,759.701,810.851,807.726,192
Jul 2, 20241,764.001,764.001,739.851,754.501,751.477,872
Jul 1, 20241,753.551,769.351,739.901,760.251,757.216,616
Jun 28, 20241,773.951,773.951,732.251,740.401,737.392,984
Jun 27, 20241,755.951,769.051,735.001,761.801,758.7621,771
Jun 26, 20241,755.001,776.351,747.101,760.451,757.4111,325
Jun 25, 20241,760.001,807.851,738.601,762.251,759.2010,766
Jun 24, 20241,760.001,760.001,711.251,752.451,749.421,026,996
Jun 21, 20241,745.001,756.001,725.651,752.451,749.422,959
Jun 20, 20241,738.001,761.001,738.001,748.901,745.886,830
Jun 19, 20241,771.001,773.351,733.001,756.001,752.973,536
Jun 18, 20241,752.301,779.001,752.301,760.301,757.264,303
Jun 14, 20241,747.351,800.001,747.351,756.901,753.8615,275
Jun 13, 20241,753.051,774.501,740.001,756.051,753.025,167
Jun 12, 20241,768.951,777.001,727.051,742.151,739.145,908
Jun 11, 20241,744.451,766.351,725.001,734.251,731.255,351
Jun 10, 20241,702.201,760.001,702.201,749.601,746.587,302
Jun 7, 20241,631.501,708.751,631.501,699.701,696.7612,968
Jun 6, 20241,669.951,699.451,642.051,679.951,677.057,639
Jun 5, 20241,630.001,637.451,536.801,629.651,626.835,498
Jun 4, 20241,729.001,729.001,379.751,572.501,569.7826,159
Jun 3, 20241,749.901,752.301,696.901,724.651,721.6720,890
May 31, 20241,733.951,779.001,710.001,729.651,726.6628,138
May 30, 20241,755.101,820.801,701.451,717.151,714.185,665,615
May 29, 20241,844.001,854.901,702.151,718.251,715.2823,881
May 28, 20241,839.651,894.401,775.001,804.601,801.4818,647
May 27, 20241,753.001,903.301,753.001,803.551,800.4331,508
May 24, 20241,737.051,785.001,733.201,752.951,749.928,439
May 23, 20241,745.001,779.951,732.851,744.601,741.592,848
May 22, 20241,750.201,780.001,735.251,745.201,742.184,273
May 21, 20241,747.001,774.901,734.051,749.201,746.188,984
May 17, 20241,744.951,800.001,733.801,773.951,770.889,075
May 16, 20241,710.001,749.001,706.001,732.801,729.8112,458
May 15, 20241,717.951,729.601,689.301,705.001,702.054,107
May 14, 20241,700.001,724.901,678.451,698.751,695.8110,324
May 13, 20241,716.751,716.801,631.351,679.251,676.356,420
May 10, 20241,632.951,730.601,585.001,698.301,695.3717,236
May 9, 20241,654.001,660.851,594.101,599.051,596.296,489
May 8, 20241,613.801,659.001,606.551,651.901,649.056,181
May 7, 20241,674.251,675.151,584.201,606.601,603.824,748
May 6, 20241,682.051,705.501,660.101,675.851,672.953,682
May 3, 20241,696.551,718.501,674.401,689.251,686.3312,739
May 2, 20241,659.951,684.001,652.301,676.351,673.457,929
Apr 30, 20241,680.001,688.701,649.001,657.451,654.593,924
Apr 29, 20241,658.951,700.001,658.951,680.201,677.307,656
Apr 26, 20241,645.851,689.801,645.851,681.851,678.946,096
Apr 25, 20241,660.251,680.001,643.201,655.951,653.093,101
Apr 24, 20241,626.901,672.601,626.901,641.151,638.315,614
Apr 23, 20241,606.701,652.201,593.201,633.251,630.437,277
Apr 22, 20241,644.951,645.001,596.001,632.801,629.9811,095
Apr 19, 20241,613.251,627.951,580.101,591.001,588.2510,797
Apr 18, 20241,617.051,661.201,604.901,630.651,627.837,431
Apr 16, 20241,570.901,605.201,570.751,602.751,599.989,514
Apr 15, 20241,544.151,600.001,535.001,580.351,577.626,012
Apr 12, 20241,567.001,612.001,553.401,597.951,595.1913,281
Apr 10, 20241,600.001,600.001,559.001,566.451,563.742,918
Apr 9, 20241,582.901,612.151,567.901,600.201,597.435,548
Apr 8, 20241,544.751,610.001,539.001,553.201,550.526,465
Apr 5, 20241,571.451,571.451,536.901,544.651,541.985,720
Apr 4, 20241,571.951,578.601,550.751,557.751,555.061,997
Apr 3, 20241,539.101,573.951,538.001,562.551,559.858,013
Apr 2, 20241,566.701,568.501,542.301,560.551,557.852,417
Apr 1, 20241,560.451,575.001,538.251,555.001,552.312,870
Mar 28, 20241,543.401,562.201,502.001,537.501,534.846,118
Mar 27, 20241,547.251,551.001,504.801,544.701,542.0323,910
Mar 26, 20241,415.451,525.001,415.451,519.401,516.7740,653
Mar 22, 20241,423.351,429.201,414.251,424.401,421.942,781
Mar 21, 20241,455.251,455.251,407.051,421.351,418.892,373
Mar 20, 20241,446.651,452.001,404.251,426.701,424.2311,396
Mar 19, 20241,395.851,441.601,372.001,423.151,420.698,508
Mar 18, 20241,384.001,416.201,384.001,400.901,398.481,591
Mar 15, 20241,395.001,423.001,395.001,409.901,407.463,019
Mar 14, 20241,322.051,425.451,318.951,405.301,402.8730,412
Mar 13, 20241,380.201,386.451,313.101,356.551,354.218,035
Mar 12, 20241,402.151,402.901,369.951,379.551,377.173,613
Mar 11, 20241,422.001,425.901,380.001,394.601,392.193,810
Mar 7, 20241,384.751,435.251,383.001,421.951,419.4911,340
Mar 6, 20241,420.001,438.951,380.001,384.751,382.3610,680
Mar 5, 20241,421.751,448.201,421.201,426.551,424.086,461
Mar 4, 20241,483.751,483.751,443.501,449.601,447.103,579
Mar 1, 20241,444.401,470.001,441.001,454.401,451.892,085
Feb 29, 20241,441.001,452.451,433.651,442.201,439.712,088
Feb 28, 20241,473.201,477.601,437.251,440.551,438.062,311
Feb 27, 20241,453.301,489.801,453.301,474.351,471.803,911
Feb 26, 20241,442.401,490.901,432.151,482.801,480.245,392
Feb 23, 20241,424.251,452.851,424.251,443.701,441.214,885
Feb 22, 20241,439.651,445.801,427.001,433.501,431.025,315
Feb 21, 20241,446.451,459.851,431.101,440.951,438.46153,904
Feb 20, 20241,473.901,480.001,437.651,441.351,438.868,177
Feb 19, 20241,502.501,504.001,465.601,469.051,466.516,242
Feb 16, 20241,484.901,520.001,474.401,499.801,497.218,944
Feb 15, 20241,464.251,478.001,415.001,469.151,466.615,813
Feb 14, 20241,402.751,433.501,402.751,412.601,410.1612,220
Feb 13, 20241,422.151,433.801,411.851,419.851,417.401,791
Feb 12, 20241,488.351,488.351,427.651,434.001,431.523,539
Feb 9, 20241,425.551,470.401,425.551,459.151,456.633,876
Feb 8, 20241,436.051,475.001,436.051,450.151,447.642,307
Feb 7, 20241,509.751,509.751,461.001,465.251,462.723,771
Feb 6, 20241,429.051,500.151,429.051,485.151,482.5810,253
Feb 5, 20241,450.051,464.701,429.851,454.201,451.6917,395
Feb 2, 20241,420.151,462.851,420.151,448.901,446.4011,136
Feb 1, 20241,412.251,451.201,410.851,430.701,428.234,741
Jan 31, 20241,442.651,442.651,405.001,432.951,430.478,538
Jan 30, 20241,414.851,451.701,401.001,434.151,431.6738,225
Jan 29, 20241,470.151,492.251,464.901,478.901,476.344,710
Jan 25, 20241,453.201,472.551,440.001,464.401,461.8715,176
Jan 24, 20241,408.351,458.101,404.351,449.851,447.347,172
Jan 23, 20241,455.401,470.951,411.251,426.601,424.1319,719
Jan 19, 20241,484.751,484.751,428.101,453.751,451.249,462
Jan 17, 20241,498.851,498.851,446.901,457.401,454.888,390
Jan 16, 20241,515.151,522.551,485.001,497.251,494.6617,992
Jan 15, 20241,494.901,532.201,481.601,514.451,511.839,916