NSE: RRKABEL | Series: EQ
-
LTP
934.90
-7.00 (-0.74 %) -
Open
940.00
933.15 -
High
948.80
944.60 -
Low
928.15
915.15 -
Close
937.00
941.90 -
52W High
1,814.80
15 Oct, 2024 -
52W Low
853.55
18 Mar, 2025
Upper Circuit: 1,130.28
Lower Circuit: 753.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 940.00 | 948.80 | 928.15 | 934.90 | 937.00 | -4.90 | -0.52 | 1,814.80 | 853.55 | 60,848 | 5.70 Crore | 7,649 |
| 02 Apr, 2025 | 933.15 | 944.60 | 915.15 | 944.10 | 941.90 | 8.75 | 0.94 | 1,814.80 | 853.55 | 101,663 | 9.49 Crore | 10,345 |
| 01 Apr, 2025 | 916.35 | 937.85 | 903.10 | 933.00 | 933.15 | -14.85 | -1.57 | 1,814.80 | 853.55 | 352,594 | 32.52 Crore | 33,101 |
| 28 Mar, 2025 | 930.00 | 967.45 | 923.00 | 948.40 | 948.00 | 33.30 | 3.64 | 1,814.80 | 853.55 | 490,952 | 46.52 Crore | 37,456 |
| 27 Mar, 2025 | 900.20 | 920.05 | 898.80 | 920.00 | 914.70 | 14.50 | 1.61 | 1,814.80 | 853.55 | 263,016 | 23.75 Crore | 12,430 |
| 26 Mar, 2025 | 924.65 | 924.65 | 898.75 | 900.25 | 900.20 | -15.30 | -1.67 | 1,814.80 | 853.55 | 103,288 | 9.37 Crore | 13,829 |
| 25 Mar, 2025 | 943.90 | 947.20 | 911.00 | 916.75 | 915.50 | -18.95 | -2.03 | 1,814.80 | 853.55 | 138,857 | 12.90 Crore | 12,916 |
| 24 Mar, 2025 | 936.80 | 953.85 | 927.00 | 938.60 | 934.45 | 7.50 | 0.81 | 1,814.80 | 853.55 | 211,660 | 19.92 Crore | 17,356 |
| 21 Mar, 2025 | 920.00 | 934.35 | 916.05 | 928.00 | 926.95 | 9.75 | 1.06 | 1,814.80 | 853.55 | 235,492 | 21.81 Crore | 18,751 |
| 20 Mar, 2025 | 907.95 | 934.00 | 878.30 | 925.00 | 917.20 | 0.15 | 0.02 | 1,814.80 | 853.55 | 1,078,902 | 97.54 Crore | 77,392 |
| 19 Mar, 2025 | 899.00 | 924.35 | 895.80 | 917.70 | 917.05 | 24.05 | 2.69 | 1,814.80 | 853.55 | 164,628 | 15.08 Crore | 14,176 |
| 18 Mar, 2025 | 860.00 | 907.80 | 853.55 | 892.00 | 893.00 | 34.05 | 3.96 | 1,814.80 | 853.55 | 269,808 | 23.83 Crore | 23,995 |
| 17 Mar, 2025 | 878.00 | 883.95 | 855.10 | 857.00 | 858.95 | -15.90 | -1.82 | 1,814.80 | 855.00 | 132,610 | 11.44 Crore | 17,761 |
| 13 Mar, 2025 | 895.45 | 900.50 | 866.15 | 878.00 | 874.85 | -14.85 | -1.67 | 1,814.80 | 855.00 | 112,773 | 9.92 Crore | 11,368 |
| 12 Mar, 2025 | 898.00 | 905.00 | 876.55 | 890.95 | 889.70 | -5.80 | -0.65 | 1,814.80 | 855.00 | 105,904 | 9.39 Crore | 8,165 |
| 11 Mar, 2025 | 911.40 | 911.40 | 879.35 | 897.50 | 895.50 | -9.55 | -1.06 | 1,814.80 | 855.00 | 181,479 | 16.23 Crore | 19,814 |
| 10 Mar, 2025 | 924.90 | 929.15 | 898.00 | 905.05 | 905.05 | -3.85 | -0.42 | 1,814.80 | 855.00 | 270,084 | 24.50 Crore | 24,452 |
| 07 Mar, 2025 | 918.70 | 929.40 | 901.00 | 912.00 | 908.90 | -8.30 | -0.9 | 1,814.80 | 855.00 | 285,358 | 26.06 Crore | 28,678 |
| 06 Mar, 2025 | 921.00 | 931.60 | 911.05 | 915.05 | 917.20 | -0.80 | -0.09 | 1,814.80 | 855.00 | 322,346 | 29.61 Crore | 21,085 |
| 05 Mar, 2025 | 887.70 | 921.80 | 885.85 | 916.20 | 918.00 | 27.05 | 3.04 | 1,814.80 | 855.00 | 389,902 | 35.50 Crore | 32,172 |
| 04 Mar, 2025 | 872.35 | 901.80 | 870.50 | 888.00 | 890.95 | 5.20 | 0.59 | 1,814.80 | 855.00 | 473,424 | 42.18 Crore | 37,936 |