NSE - Delayed Quote INR

R R Kabel Limited (RRKABEL.NS)

1,316.80
+36.80
+(2.88%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 20251,275.801,327.001,270.001,316.801,316.80419,241
May 12, 20251,275.001,314.901,256.501,280.001,280.00436,952
May 9, 20251,176.101,245.001,164.001,234.801,234.80540,436
May 8, 20251,229.001,250.001,190.501,210.101,210.10581,232
May 7, 20251,181.001,240.001,170.301,231.301,231.301,378,882
May 6, 20251,154.501,267.501,136.701,213.501,213.509,358,810
May 5, 20251,170.001,218.701,132.201,175.801,175.808,200,802
May 2, 20251,051.001,053.101,011.601,023.801,023.80305,473
Apr 30, 2025987.501,074.40960.301,044.701,044.702,580,405
Apr 29, 2025962.80989.90962.25982.25982.2558,211
Apr 28, 2025974.70980.75962.05967.65967.6552,009
Apr 25, 2025976.80990.85940.05972.05972.05176,075
Apr 24, 2025972.30984.60970.00981.70981.7071,845
Apr 23, 2025976.25980.70958.25977.20977.2088,462
Apr 22, 2025965.00975.95951.25967.75967.75100,764
Apr 21, 2025936.20963.00933.05958.45958.4598,523
Apr 17, 2025940.00956.90932.00940.90940.9074,387
Apr 16, 2025942.00955.65931.55935.75935.7586,761
Apr 15, 2025922.00936.60913.55934.20934.2062,766
Apr 11, 2025903.00912.00896.45909.00909.0074,348
Apr 9, 2025897.25904.90886.10892.00892.0040,969
Apr 8, 2025905.00913.80887.75899.45899.4574,162
Apr 7, 2025878.00894.25864.05884.20884.20127,211
Apr 4, 2025939.95942.15911.25918.10918.1093,457
Apr 3, 2025940.00948.80928.15937.00937.0060,848
Apr 2, 2025933.15944.60915.15941.90941.90101,663
Apr 1, 2025916.35937.85903.10933.15933.15352,594
Mar 28, 2025930.00967.45923.00948.00948.00490,952
Mar 27, 2025900.20920.05898.80914.70914.70263,016
Mar 26, 2025924.65924.65898.75900.20900.20103,288
Mar 25, 2025943.90947.20911.00915.50915.50138,857
Mar 24, 2025936.80953.85927.00934.45934.45211,660
Mar 21, 2025920.00934.35916.05926.95926.95235,492
Mar 20, 2025907.95934.00878.30917.20917.201,078,902
Mar 19, 2025899.00924.35895.80917.05917.05164,628
Mar 18, 2025860.00907.80853.55893.00893.00269,808
Mar 17, 2025878.00883.95855.10858.95858.95132,610
Mar 13, 2025895.45900.50866.15874.85874.85112,773
Mar 12, 2025898.00905.00876.55889.70889.70105,904
Mar 11, 2025911.40911.40879.35895.50895.50181,479
Mar 10, 2025924.90929.15898.00905.05905.05270,084
Mar 7, 2025918.70929.40901.00908.90908.90285,358
Mar 6, 2025921.00931.60911.05917.20917.20322,346
Mar 5, 2025887.70921.80885.85918.00918.00389,902
Mar 4, 2025872.35901.80870.50890.95890.95473,424
Mar 3, 2025920.00921.90855.00885.75885.751,181,559
Feb 28, 2025900.00928.00864.15890.25890.252,193,122
Feb 27, 20251,086.051,097.60888.40890.55890.553,278,886
Feb 25, 20251,111.951,124.001,100.001,110.501,110.5043,200
Feb 24, 20251,152.001,152.001,105.001,108.701,108.7066,761
Feb 21, 20251,164.001,179.751,136.151,156.451,156.45148,294
Feb 20, 20251,117.001,161.851,105.051,150.001,150.0067,245
Feb 19, 20251,100.551,139.001,099.551,132.701,132.70110,994
Feb 18, 20251,127.451,135.001,105.001,109.201,109.2031,212
Feb 17, 20251,124.201,130.001,100.051,127.451,127.4532,779
Feb 14, 20251,138.251,147.001,104.051,129.001,129.0054,673
Feb 13, 20251,155.001,163.701,134.851,138.251,138.2547,972
Feb 12, 20251,146.601,163.951,117.651,148.851,148.8558,241
Feb 11, 20251,189.001,189.001,148.101,163.951,163.9567,170
Feb 10, 20251,208.001,208.001,178.051,181.401,181.4030,295
Feb 7, 20251,222.051,229.151,188.351,191.851,191.8578,797
Feb 6, 20251,228.051,228.301,196.001,214.401,214.40171,218
Feb 5, 20251,237.901,259.901,210.001,223.701,223.7074,601
Feb 4, 20251,244.801,263.201,230.001,237.751,237.75127,133
Feb 3, 20251,251.001,283.001,226.501,240.401,240.40106,739
Feb 1, 20251,200.001,355.601,200.001,308.151,308.15130,345
Jan 31, 20251,275.501,275.501,220.001,226.001,226.00141,874
Jan 30, 20251,246.001,253.751,214.051,225.551,225.5556,859
Jan 29, 20251,181.051,251.701,176.451,245.401,245.40100,520
Jan 28, 20251,230.001,243.001,180.001,199.401,199.4065,653
Jan 27, 20251,249.001,268.851,201.501,229.701,229.70152,091
Jan 24, 20251,285.901,319.951,245.001,248.901,248.9038,740
Jan 23, 20251,279.001,293.851,266.001,285.951,285.9526,078
Jan 22, 20251,293.301,299.351,255.051,271.851,271.8539,609
Jan 21, 20251,290.001,320.001,280.701,293.301,293.30147,918
Jan 20, 20251,295.001,304.951,275.001,278.651,278.6573,213
Jan 17, 20251,317.001,331.801,288.551,291.951,291.9556,236
Jan 16, 20251,321.901,335.801,311.101,315.801,315.8039,123
Jan 15, 20251,338.851,345.001,313.001,314.951,314.9581,768
Jan 14, 20251,315.501,329.951,296.001,319.101,319.1084,027
Jan 13, 20251,349.851,355.001,300.001,308.751,308.7569,075
Jan 10, 20251,382.251,386.451,353.551,360.601,360.6071,554
Jan 9, 20251,399.251,400.301,380.001,385.551,385.5589,673
Jan 8, 20251,380.001,410.001,377.301,399.251,399.2590,452
Jan 7, 20251,386.001,409.001,379.301,384.851,384.85140,866
Jan 6, 20251,424.001,438.851,370.301,374.951,374.9597,827
Jan 3, 20251,424.451,455.001,419.051,423.751,423.75149,275
Jan 2, 20251,430.001,434.001,417.801,424.451,424.45150,869
Jan 1, 20251,434.001,442.451,415.001,423.301,423.3045,168
Dec 31, 20241,418.301,447.001,393.251,439.651,439.65115,128
Dec 30, 20241,389.001,434.951,381.401,418.301,418.30194,804
Dec 27, 20241,375.001,391.651,370.001,381.401,381.40135,633
Dec 26, 20241,379.901,395.001,363.851,376.001,376.00188,614
Dec 24, 20241,385.001,390.951,362.001,372.701,372.70139,014
Dec 23, 20241,399.651,402.701,370.101,377.801,377.8044,628
Dec 20, 20241,417.801,417.801,387.501,399.201,399.20113,477
Dec 19, 20241,389.001,429.451,386.001,410.351,410.3573,919
Dec 18, 20241,422.001,426.001,400.501,408.401,408.4047,580
Dec 17, 20241,443.651,448.951,417.051,422.501,422.5061,660
Dec 16, 20241,437.001,456.801,434.201,443.651,443.6562,911
Dec 13, 20241,458.001,461.501,435.101,444.301,444.3074,163
Dec 12, 20241,493.901,493.901,453.001,461.401,461.4096,392
Dec 11, 20241,508.001,516.951,473.051,489.801,489.8087,602
Dec 10, 20241,481.001,509.401,454.851,504.051,504.05192,507
Dec 9, 20241,483.001,488.401,456.401,468.301,468.30135,640
Dec 6, 20241,494.351,502.001,479.001,482.701,482.70147,707
Dec 5, 20241,500.001,506.101,472.251,487.551,487.55209,201
Dec 4, 20241,465.001,500.251,451.651,492.951,492.95271,204
Dec 3, 20241,465.001,482.651,454.301,462.151,462.15129,152
Dec 2, 20241,453.951,469.001,435.801,459.551,459.5566,689
Nov 29, 20241,456.001,459.151,429.001,439.101,439.10411,837
Nov 28, 20241,473.201,487.701,445.051,449.151,449.1549,457
Nov 27, 20241,474.001,480.751,453.051,463.551,463.55395,061
Nov 26, 20241,493.551,493.551,455.001,461.301,461.3049,277
Nov 25, 20241,499.051,510.951,450.051,471.501,471.50154,356
Nov 22, 20241,515.801,520.001,490.001,494.651,494.6536,964
Nov 21, 20241,543.451,558.451,511.451,515.751,515.7542,302
Nov 19, 20241,560.601,569.001,515.001,546.301,546.3042,935
Nov 18, 20241,519.001,548.001,508.101,545.151,545.1532,630
Nov 14, 20241,510.001,553.951,510.001,527.101,527.1049,229
Nov 13, 20241,506.701,552.951,463.801,525.301,525.3068,043
Nov 12, 20241,490.001,528.951,485.251,506.701,506.7040,017
Nov 11, 20241,545.501,552.451,485.001,501.651,501.65107,585
Nov 8, 20241,561.101,563.001,529.001,545.501,545.5048,126
Nov 7, 20241,544.001,554.851,530.901,548.301,548.3066,214
Nov 6, 20241,573.951,573.951,520.551,530.601,530.60177,806
Nov 4, 20241,542.551,542.551,497.401,519.001,519.0059,413
Nov 1, 20241,516.951,558.701,516.951,529.901,529.9015,153
Oct 31, 2024 2.5 Dividend
Oct 31, 20241,480.001,522.001,464.801,506.651,506.65139,659
Oct 29, 20241,451.851,482.901,422.751,457.601,457.6099,834
Oct 28, 20241,490.001,503.451,441.151,451.851,451.85447,795
Oct 25, 20241,540.001,566.951,482.401,505.251,505.25491,303
Oct 24, 20241,620.551,622.701,585.001,599.601,599.6083,948
Oct 23, 20241,642.501,659.951,600.001,611.401,611.40299,157
Oct 22, 20241,684.951,684.951,630.001,642.451,642.4575,413
Oct 21, 20241,723.501,742.001,681.101,684.951,684.9561,098
Oct 18, 20241,720.001,733.501,666.051,723.201,723.2059,172
Oct 17, 20241,782.001,792.001,728.451,734.701,734.70100,071
Oct 16, 20241,794.701,795.401,751.551,785.901,785.90139,372
Oct 15, 20241,740.401,814.801,735.051,784.751,784.75227,961
Oct 14, 20241,718.851,747.451,715.001,740.401,740.4056,791
Oct 11, 20241,726.001,748.501,711.101,718.851,718.8577,108
Oct 10, 20241,735.501,752.451,708.051,725.251,725.2568,308
Oct 9, 20241,758.801,762.451,723.951,734.551,734.5595,948
Oct 8, 20241,789.951,789.951,731.301,751.501,751.50126,450
Oct 7, 20241,736.351,786.901,698.751,772.301,772.30192,056
Oct 4, 20241,706.101,745.001,680.001,735.751,735.7575,123
Oct 3, 20241,690.001,729.601,690.001,722.251,722.2553,898
Oct 1, 20241,749.701,764.801,725.001,734.601,734.60134,693
Sep 30, 20241,706.001,748.751,701.701,733.351,733.35240,340
Sep 27, 20241,701.001,720.201,676.951,706.001,706.00122,488
Sep 26, 20241,679.001,724.901,667.251,709.851,709.85183,952
Sep 25, 20241,688.001,705.551,677.451,688.501,688.5037,944
Sep 24, 20241,718.201,735.051,689.701,694.251,694.2553,877
Sep 23, 20241,724.501,728.751,694.001,701.701,701.70123,024
Sep 20, 20241,676.301,755.951,626.051,707.551,707.551,281,600
Sep 19, 20241,667.101,684.901,647.001,676.301,676.30141,806
Sep 18, 20241,671.001,672.001,646.101,667.051,667.05102,910
Sep 17, 20241,655.501,680.001,644.601,668.751,668.75247,521
Sep 16, 20241,654.001,672.751,644.801,660.501,660.50141,466
Sep 13, 20241,657.851,663.251,643.251,654.851,654.85101,314
Sep 12, 20241,711.701,729.901,640.051,656.201,656.20375,692
Sep 11, 20241,574.651,760.001,565.001,711.751,711.751,548,623
Sep 10, 20241,530.751,586.801,530.751,574.651,574.65240,925
Sep 9, 20241,587.351,587.351,519.001,528.551,528.55445,572
Sep 6, 20241,579.801,618.701,565.201,575.051,575.05105,098
Sep 5, 20241,599.901,605.651,575.251,579.801,579.8092,181
Sep 4, 20241,610.001,618.001,583.001,590.951,590.95205,906
Sep 3, 20241,627.401,630.001,597.101,605.901,605.90162,067
Sep 2, 20241,638.001,638.001,610.001,620.701,620.7083,598
Aug 30, 20241,595.001,636.951,595.001,614.001,614.00728,049
Aug 29, 20241,602.651,611.001,586.551,600.501,600.5069,088
Aug 28, 20241,622.551,629.901,600.001,601.551,601.5548,290
Aug 26, 20241,640.001,644.901,608.501,618.151,618.15235,025
Aug 23, 20241,646.351,653.001,625.151,639.651,639.6586,755
Aug 22, 20241,663.201,663.201,625.251,631.001,631.0059,252
Aug 21, 20241,677.001,683.001,610.001,645.151,645.15109,537
Aug 20, 20241,660.001,700.001,656.051,666.851,666.85273,609
Aug 19, 20241,650.001,688.251,630.001,634.951,634.9582,848
Aug 16, 20241,595.001,643.301,588.051,634.201,634.20140,604
Aug 14, 20241,585.001,608.751,556.301,577.801,577.80128,538
Aug 13, 20241,625.001,635.951,580.001,590.351,590.35100,821
Aug 12, 20241,630.001,649.901,615.651,625.001,625.00143,669
Aug 9, 20241,683.901,691.551,625.001,643.951,643.95171,483
Aug 8, 20241,700.851,712.901,652.051,662.901,662.9077,143
Aug 7, 20241,655.001,705.251,652.251,700.851,700.8549,336
Aug 6, 20241,655.001,669.501,639.851,650.301,650.30168,446
Aug 5, 20241,684.001,684.001,635.351,645.651,645.65138,775
Aug 2, 20241,740.001,750.951,697.951,711.151,711.15180,044
Aug 1, 20241,778.001,790.001,724.651,740.201,740.20382,639
Jul 31, 20241,746.001,799.001,723.751,795.051,795.05182,109
Jul 30, 20241,800.001,825.001,770.001,800.451,800.45161,028
Jul 29, 20241,771.351,825.001,766.201,797.401,797.40106,017
Jul 26, 2024 3 Dividend
Jul 26, 20241,725.001,759.601,725.001,756.301,756.3024,424
Jul 25, 20241,744.001,761.001,724.401,736.751,733.7557,724
Jul 24, 20241,735.601,756.001,708.751,744.001,740.9953,942
Jul 23, 20241,742.001,745.001,681.001,735.601,732.6066,088
Jul 22, 20241,725.001,744.801,689.151,730.301,727.31161,425
Jul 19, 20241,771.501,781.201,725.001,737.351,734.35203,778
Jul 18, 20241,772.201,799.801,757.001,780.301,777.22178,418
Jul 16, 20241,774.001,799.901,754.051,772.201,769.1497,866
Jul 15, 20241,792.001,801.901,763.251,774.351,771.2996,275
Jul 12, 20241,804.751,828.001,770.201,775.351,772.28148,077
Jul 11, 20241,830.001,839.701,801.201,803.601,800.4835,828
Jul 10, 20241,841.001,850.001,778.051,824.951,821.80186,909
Jul 9, 20241,831.401,850.001,810.001,830.251,827.09113,723
Jul 8, 20241,830.001,839.001,787.951,828.601,825.44112,847
Jul 5, 20241,801.001,825.001,785.051,807.951,804.83118,502
Jul 4, 20241,824.951,835.751,778.001,786.251,783.16199,742
Jul 3, 20241,765.001,819.451,759.451,811.301,808.17185,740
Jul 2, 20241,765.001,765.801,739.101,754.851,751.82100,785
Jul 1, 20241,736.201,769.001,736.201,760.551,757.5173,299
Jun 28, 20241,760.001,769.801,731.951,740.401,737.39115,241
Jun 27, 20241,751.301,770.001,735.001,765.051,762.0078,577
Jun 26, 20241,760.001,775.001,747.101,761.001,757.96129,581
Jun 25, 20241,736.051,808.551,736.051,761.501,758.46197,954
Jun 24, 20241,752.051,760.001,712.051,752.751,749.72144,534
Jun 21, 20241,752.301,759.951,725.301,752.051,749.02103,037
Jun 20, 20241,750.001,762.001,738.701,750.701,747.6849,063
Jun 19, 20241,771.001,771.001,730.001,755.801,752.7761,648
Jun 18, 20241,774.901,779.451,755.001,761.551,758.5180,981
Jun 14, 20241,756.051,799.001,750.201,757.451,754.41147,830
Jun 13, 20241,764.901,775.001,740.001,755.301,752.2794,219
Jun 12, 20241,734.601,779.001,726.551,745.801,742.7899,088
Jun 11, 20241,753.001,767.001,724.001,732.851,729.8660,624
Jun 10, 20241,703.601,763.001,703.601,749.901,746.88130,832
Jun 7, 20241,682.901,708.001,665.001,701.101,698.1698,946
Jun 6, 20241,648.501,699.001,638.051,679.751,676.85149,395
Jun 5, 20241,600.001,645.001,528.301,630.351,627.53147,055
Jun 4, 20241,726.001,733.551,380.001,583.951,581.21601,404
Jun 3, 20241,733.001,754.851,697.001,725.001,722.02360,654
May 31, 20241,727.101,779.701,710.001,727.051,724.07824,975
May 30, 20241,770.001,820.001,706.001,727.401,724.42581,134
May 29, 20241,860.001,860.001,702.001,724.251,721.27451,269
May 28, 20241,822.001,895.001,775.001,810.851,807.72419,614
May 27, 20241,756.001,901.951,756.001,806.901,803.78739,047
May 24, 20241,759.851,787.001,735.001,754.401,751.37106,117
May 23, 20241,750.001,778.751,731.001,742.451,739.4462,896
May 22, 20241,749.501,780.001,735.551,747.001,743.9861,063
May 21, 20241,760.951,779.351,735.001,749.501,746.4887,146
May 17, 20241,733.051,801.851,727.301,773.901,770.84173,797
May 16, 20241,710.701,747.801,705.051,733.501,730.51132,023
May 15, 20241,704.201,729.001,685.051,703.801,700.8670,827
May 14, 20241,691.051,725.001,675.801,702.651,699.7174,958
May 13, 20241,715.001,720.001,631.151,676.401,673.50176,430

Related Tickers

KEI.NS KEI Industries Limited
3,425.30
+1.16%
 
TARIL.NS TRANS & RECTI. LTD
510.95
+1.71%
 
HIRECT.NS Hind Rectifiers Limited
1,027.55
+1.90%
 
POLYCAB.NS Polycab India Limited
6,007.50
+0.25%
 
HPL.NS HPL Electric & Power Limited
427.95
+1.76%
 
VOLTAMP.NS Voltamp Transformers Limited
8,393.50
+1.24%
 
SHILCTECH.BO Shilchar Technologies Limited
6,834.80
+4.85%
 
QPOWER.NS QUALITY POWER ELEC EQUP L
377.65
+2.15%
 
DYCL.NS Dynamic Cables Limited
733.05
+20.00%
 
BBL.NS Bharat Bijlee Limited
3,247.40
-0.00%