NSE: RRKABEL | Series: EQ
-
LTP
1,407.50
-2.85 (-0.2 %) -
Open
1,417.80
1,389.00 -
High
1,417.80
1,429.45 -
Low
1,387.50
1,386.00 -
Close
1,399.20
1,410.35 -
52W High
1,814.80
15 Oct, 2024 -
52W Low
1,386.00
19 Dec, 2024
Upper Circuit: 1,692.42
Lower Circuit: 1,128.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,417.80 | 1,417.80 | 1,387.50 | 1,407.50 | 1,399.20 | -11.15 | -0.79 | 1,814.80 | 1,386.00 | 113,477 | 15.89 Crore | 9,822 |
| 19 Dec, 2024 | 1,389.00 | 1,429.45 | 1,386.00 | 1,400.00 | 1,410.35 | 1.95 | 0.14 | 1,814.80 | 1,386.00 | 73,919 | 10.40 Crore | 11,071 |
| 18 Dec, 2024 | 1,422.00 | 1,426.00 | 1,400.50 | 1,411.00 | 1,408.40 | -14.10 | -0.99 | 1,814.80 | 1,400.50 | 47,580 | 6.72 Crore | 6,156 |
| 17 Dec, 2024 | 1,443.65 | 1,448.95 | 1,417.05 | 1,421.90 | 1,422.50 | -21.15 | -1.47 | 1,814.80 | 1,417.05 | 61,660 | 8.80 Crore | 8,304 |
| 16 Dec, 2024 | 1,437.00 | 1,456.80 | 1,434.20 | 1,442.00 | 1,443.65 | -0.65 | -0.05 | 1,814.80 | 1,422.75 | 62,911 | 9.09 Crore | 7,139 |
| 13 Dec, 2024 | 1,458.00 | 1,461.50 | 1,435.10 | 1,444.75 | 1,444.30 | -17.10 | -1.17 | 1,814.80 | 1,422.75 | 74,163 | 10.71 Crore | 7,471 |
| 12 Dec, 2024 | 1,493.90 | 1,493.90 | 1,453.00 | 1,458.00 | 1,461.40 | -28.40 | -1.91 | 1,814.80 | 1,422.75 | 96,392 | 14.14 Crore | 12,930 |
| 11 Dec, 2024 | 1,508.00 | 1,516.95 | 1,473.05 | 1,486.90 | 1,489.80 | -14.25 | -0.95 | 1,814.80 | 1,422.75 | 87,602 | 13.01 Crore | 10,053 |
| 10 Dec, 2024 | 1,481.00 | 1,509.40 | 1,454.85 | 1,494.85 | 1,504.05 | 35.75 | 2.43 | 1,814.80 | 1,422.75 | 192,507 | 28.68 Crore | 14,631 |
| 09 Dec, 2024 | 1,483.00 | 1,488.40 | 1,456.40 | 1,462.00 | 1,468.30 | -14.40 | -0.97 | 1,814.80 | 1,422.75 | 135,640 | 19.96 Crore | 18,108 |
| 06 Dec, 2024 | 1,494.35 | 1,502.00 | 1,479.00 | 1,479.80 | 1,482.70 | -4.85 | -0.33 | 1,814.80 | 1,422.75 | 147,707 | 21.98 Crore | 6,191 |
| 05 Dec, 2024 | 1,500.00 | 1,506.10 | 1,472.25 | 1,482.00 | 1,487.55 | -5.40 | -0.36 | 1,814.80 | 1,422.75 | 209,201 | 31.14 Crore | 12,473 |
| 04 Dec, 2024 | 1,465.00 | 1,500.25 | 1,451.65 | 1,498.00 | 1,492.95 | 30.80 | 2.11 | 1,814.80 | 1,422.75 | 271,204 | 39.89 Crore | 16,216 |
| 03 Dec, 2024 | 1,465.00 | 1,482.65 | 1,454.30 | 1,463.50 | 1,462.15 | 2.60 | 0.18 | 1,814.80 | 1,422.75 | 129,152 | 18.94 Crore | 17,088 |
| 02 Dec, 2024 | 1,453.95 | 1,469.00 | 1,435.80 | 1,460.00 | 1,459.55 | 20.45 | 1.42 | 1,814.80 | 1,422.75 | 66,689 | 9.73 Crore | 10,585 |
| 29 Nov, 2024 | 1,456.00 | 1,459.15 | 1,429.00 | 1,440.00 | 1,439.10 | -10.05 | -0.69 | 1,814.80 | 1,422.75 | 411,837 | 59.06 Crore | 8,657 |
| 28 Nov, 2024 | 1,473.20 | 1,487.70 | 1,445.05 | 1,450.00 | 1,449.15 | -14.40 | -0.98 | 1,814.80 | 1,422.75 | 49,457 | 7.21 Crore | 7,173 |
| 27 Nov, 2024 | 1,474.00 | 1,480.75 | 1,453.05 | 1,464.00 | 1,463.55 | 2.25 | 0.15 | 1,814.80 | 1,422.75 | 395,061 | 57.86 Crore | 6,658 |
| 26 Nov, 2024 | 1,493.55 | 1,493.55 | 1,455.00 | 1,457.00 | 1,461.30 | -10.20 | -0.69 | 1,814.80 | 1,422.75 | 49,277 | 7.24 Crore | 5,111 |
| 25 Nov, 2024 | 1,499.05 | 1,510.95 | 1,450.05 | 1,476.00 | 1,471.50 | -23.15 | -1.55 | 1,814.80 | 1,422.75 | 154,356 | 22.81 Crore | 9,968 |