Price Data Selection & Download
Ravi Kumar Distilleries Share Price All Time Records & Statistics (Dec 2010 - May 2026)
3695 daily OHLCV records on NSE from Dec. 2010 to May 2026. Explore RKDL intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹93.80
December 31, 2010
NSE Exchange
Share Price All Time Low
₹3.35
January 30, 2014
NSE Exchange
Highest Volume Trading Day
72,966,002
December 27, 2010 • ₹80.05
NSE Exchange
Share Price History Data (Dec 2010 - May 2026)
RKDL daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹21.00 | ₹21.80 | ₹20.61 | ₹20.78 | 17,761 |
| 2026-05-20 | ₹20.53 | ₹21.18 | ₹20.50 | ₹20.56 | 7,282 |
| 2026-05-19 | ₹20.56 | ₹21.60 | ₹20.51 | ₹20.86 | 9,843 |
| 2026-05-18 | ₹20.39 | ₹21.14 | ₹20.39 | ₹20.56 | 3,197 |
| 2026-05-15 | ₹20.78 | ₹21.40 | ₹20.78 | ₹21.18 | 9,763 |
| 2026-05-14 | ₹21.00 | ₹21.67 | ₹20.55 | ₹21.53 | 16,632 |
| 2026-05-13 | ₹20.06 | ₹21.50 | ₹20.06 | ₹20.93 | 12,625 |
| 2026-05-12 | ₹21.15 | ₹21.83 | ₹20.53 | ₹20.78 | 24,555 |
| 2026-05-11 | ₹22.10 | ₹22.75 | ₹21.20 | ₹21.53 | 41,183 |
| 2026-05-08 | ₹21.79 | ₹22.50 | ₹21.51 | ₹22.22 | 16,936 |
| 2026-05-07 | ₹22.01 | ₹22.59 | ₹21.90 | ₹22.07 | 12,470 |
| 2026-05-06 | ₹21.52 | ₹23.00 | ₹21.52 | ₹22.16 | 30,815 |
| 2026-05-05 | ₹22.39 | ₹22.40 | ₹21.00 | ₹21.52 | 44,415 |
| 2026-05-04 | ₹22.48 | ₹22.48 | ₹21.66 | ₹21.83 | 8,156 |
| 2026-04-30 | ₹22.06 | ₹22.60 | ₹21.53 | ₹21.73 | 14,474 |
| 2026-04-29 | ₹22.16 | ₹22.75 | ₹21.80 | ₹22.08 | 29,774 |
| 2026-04-28 | ₹21.77 | ₹23.95 | ₹21.30 | ₹22.16 | 80,433 |
| 2026-04-27 | ₹21.00 | ₹22.27 | ₹21.00 | ₹21.73 | 98,099 |
| 2026-04-24 | ₹21.97 | ₹21.97 | ₹20.90 | ₹20.97 | 18,143 |
| 2026-04-23 | ₹21.11 | ₹21.77 | ₹21.10 | ₹21.23 | 17,949 |
| 2026-04-22 | ₹21.10 | ₹21.86 | ₹21.10 | ₹21.64 | 19,388 |
| 2026-04-21 | ₹22.00 | ₹22.00 | ₹21.01 | ₹21.28 | 19,015 |
| 2026-04-20 | ₹21.16 | ₹22.37 | ₹20.17 | ₹21.51 | 35,740 |
| 2026-04-17 | ₹21.40 | ₹21.40 | ₹19.56 | ₹21.16 | 49,022 |
| 2026-04-16 | ₹22.45 | ₹22.45 | ₹20.00 | ₹20.86 | 52,335 |
| 2026-04-15 | ₹21.80 | ₹21.84 | ₹21.12 | ₹21.37 | 22,858 |
| 2026-04-13 | ₹20.21 | ₹21.59 | ₹20.16 | ₹21.20 | 15,513 |
| 2026-04-10 | ₹21.79 | ₹21.79 | ₹20.33 | ₹21.31 | 20,516 |
| 2026-04-09 | ₹21.00 | ₹21.00 | ₹20.11 | ₹20.52 | 31,091 |
| 2026-04-08 | ₹19.76 | ₹21.67 | ₹19.19 | ₹20.95 | 71,234 |
| 2026-04-07 | ₹19.46 | ₹19.80 | ₹18.57 | ₹18.79 | 18,445 |
| 2026-04-06 | ₹18.86 | ₹19.68 | ₹18.86 | ₹19.64 | 12,010 |
| 2026-04-02 | ₹19.69 | ₹19.69 | ₹18.67 | ₹19.42 | 13,564 |
| 2026-04-01 | ₹18.20 | ₹19.89 | ₹18.05 | ₹19.30 | 16,070 |
| 2026-03-30 | ₹18.10 | ₹19.34 | ₹17.52 | ₹18.20 | 13,043 |
| 2026-03-27 | ₹19.45 | ₹19.45 | ₹18.35 | ₹18.60 | 24,764 |
| 2026-03-25 | ₹18.01 | ₹20.50 | ₹18.01 | ₹19.49 | 52,592 |
| 2026-03-24 | ₹18.69 | ₹19.20 | ₹17.85 | ₹18.26 | 31,945 |
| 2026-03-23 | ₹18.80 | ₹19.14 | ₹17.06 | ₹17.24 | 34,841 |
| 2026-03-20 | ₹19.19 | ₹19.75 | ₹18.20 | ₹18.67 | 22,865 |
| 2026-03-19 | ₹18.96 | ₹19.47 | ₹18.63 | ₹18.81 | 14,990 |
| 2026-03-18 | ₹18.77 | ₹19.67 | ₹18.67 | ₹19.10 | 8,831 |
| 2026-03-17 | ₹18.84 | ₹19.86 | ₹18.30 | ₹18.77 | 15,922 |
| 2026-03-16 | ₹19.79 | ₹19.79 | ₹18.36 | ₹18.67 | 10,991 |
| 2026-03-13 | ₹18.65 | ₹19.67 | ₹18.61 | ₹19.31 | 26,824 |
| 2026-03-12 | ₹18.25 | ₹18.98 | ₹18.25 | ₹18.65 | 6,053 |
| 2026-03-11 | ₹18.36 | ₹19.40 | ₹18.36 | ₹18.62 | 24,780 |
| 2026-03-10 | ₹19.30 | ₹19.43 | ₹18.52 | ₹18.72 | 23,106 |
| 2026-03-09 | ₹20.90 | ₹20.90 | ₹18.30 | ₹18.63 | 215,585 |
| 2026-03-06 | ₹16.79 | ₹20.55 | ₹16.79 | ₹20.55 | 165,139 |
| 2026-03-05 | ₹18.49 | ₹18.49 | ₹16.30 | ₹17.13 | 31,499 |
| 2026-03-04 | ₹18.00 | ₹18.00 | ₹16.51 | ₹16.83 | 20,525 |
| 2026-03-02 | ₹19.08 | ₹19.08 | ₹17.06 | ₹17.65 | 29,135 |
| 2026-02-27 | ₹19.16 | ₹19.49 | ₹18.90 | ₹19.09 | 7,636 |
| 2026-02-26 | ₹19.11 | ₹20.14 | ₹19.04 | ₹19.16 | 7,149 |
| 2026-02-25 | ₹19.47 | ₹19.98 | ₹19.01 | ₹19.36 | 8,515 |
| 2026-02-24 | ₹20.10 | ₹20.10 | ₹19.10 | ₹19.47 | 5,835 |
| 2026-02-23 | ₹20.29 | ₹20.29 | ₹19.21 | ₹19.62 | 9,326 |
| 2026-02-20 | ₹19.85 | ₹20.39 | ₹19.21 | ₹19.82 | 18,126 |
| 2026-02-19 | ₹19.89 | ₹20.30 | ₹19.42 | ₹19.85 | 11,279 |
| 2026-02-18 | ₹20.38 | ₹20.38 | ₹19.37 | ₹19.90 | 8,600 |
| 2026-02-17 | ₹20.38 | ₹20.38 | ₹19.20 | ₹19.77 | 11,080 |
| 2026-02-16 | ₹20.48 | ₹20.49 | ₹19.80 | ₹19.94 | 8,845 |
| 2026-02-13 | ₹20.00 | ₹20.50 | ₹19.82 | ₹20.32 | 6,573 |
| 2026-02-12 | ₹20.85 | ₹20.85 | ₹20.00 | ₹20.23 | 12,936 |
| 2026-02-11 | ₹21.00 | ₹21.00 | ₹19.80 | ₹20.19 | 18,076 |
| 2026-02-10 | ₹21.56 | ₹21.56 | ₹19.25 | ₹20.37 | 38,682 |
| 2026-02-09 | ₹20.12 | ₹22.01 | ₹20.12 | ₹21.05 | 18,264 |
| 2026-02-06 | ₹20.15 | ₹22.00 | ₹19.72 | ₹20.73 | 31,301 |
| 2026-02-05 | ₹20.30 | ₹21.31 | ₹19.71 | ₹20.17 | 11,392 |
| 2026-02-04 | ₹20.02 | ₹20.94 | ₹20.02 | ₹20.39 | 26,013 |
| 2026-02-03 | ₹20.33 | ₹21.77 | ₹19.96 | ₹20.28 | 10,032 |
| 2026-02-02 | ₹21.08 | ₹22.47 | ₹20.10 | ₹20.33 | 39,508 |
| 2026-02-01 | ₹21.80 | ₹21.80 | ₹19.33 | ₹21.03 | 36,694 |
| 2026-01-30 | ₹21.50 | ₹22.17 | ₹19.60 | ₹19.95 | 207,519 |
| 2026-01-29 | ₹19.20 | ₹21.79 | ₹19.20 | ₹20.98 | 37,403 |
| 2026-01-28 | ₹19.12 | ₹20.39 | ₹19.02 | ₹19.83 | 12,518 |
| 2026-01-27 | ₹21.80 | ₹21.80 | ₹19.02 | ₹19.21 | 23,869 |
| 2026-01-23 | ₹19.69 | ₹21.49 | ₹19.16 | ₹19.60 | 76,747 |
| 2026-01-22 | ₹21.95 | ₹21.95 | ₹19.21 | ₹19.91 | 12,765 |
| 2026-01-21 | ₹19.80 | ₹20.94 | ₹19.60 | ₹20.14 | 22,994 |
| 2026-01-20 | ₹20.27 | ₹21.93 | ₹19.11 | ₹19.80 | 42,109 |
| 2026-01-19 | ₹22.20 | ₹22.20 | ₹21.05 | ₹21.14 | 18,315 |
| 2026-01-16 | ₹22.02 | ₹22.25 | ₹21.40 | ₹21.99 | 13,210 |
| 2026-01-14 | ₹21.20 | ₹22.48 | ₹21.20 | ₹22.02 | 7,518 |
| 2026-01-13 | ₹22.81 | ₹22.92 | ₹21.50 | ₹21.92 | 10,943 |
| 2026-01-12 | ₹22.35 | ₹23.15 | ₹22.13 | ₹22.39 | 7,843 |
| 2026-01-09 | ₹22.93 | ₹23.38 | ₹22.30 | ₹22.50 | 11,738 |
| 2026-01-08 | ₹23.38 | ₹23.77 | ₹22.26 | ₹22.48 | 20,108 |
| 2026-01-07 | ₹23.02 | ₹24.02 | ₹23.02 | ₹23.28 | 15,937 |
| 2026-01-06 | ₹23.00 | ₹23.80 | ₹23.00 | ₹23.49 | 12,795 |
| 2026-01-05 | ₹23.55 | ₹24.87 | ₹23.16 | ₹23.39 | 43,613 |
| 2026-01-02 | ₹23.65 | ₹25.47 | ₹22.84 | ₹24.24 | 146,389 |
| 2026-01-01 | ₹23.66 | ₹23.66 | ₹22.73 | ₹23.08 | 25,135 |
Ravi Kumar Distilleries Share Price Performance Analysis (Dec 2010 - May 2026)
RKDL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.97%
₹23.08 → ₹20.78
Year to Date
Price Volatility
7.16%
Low Volatility
Year to Date
Average Daily Volume
29,788
Year to Date Average
NSE Exchange
Ravi Kumar Distilleries Share Price History – Frequently Asked Questions
Common questions about RKDL historical data and records. For live price, key ratios and fundamentals, see RKDL stock price BSE.
What is the all-time high share price of Ravi Kumar Distilleries (RKDL)?
The all-time high share price of Ravi Kumar Distilleries was ₹93.8 recorded on December 31, 2010 on the NSE exchange.
What is the all-time low share price of Ravi Kumar Distilleries (RKDL)?
The all-time low share price of Ravi Kumar Distilleries was ₹3.35 recorded on January 30, 2014 on the NSE exchange.
How can I download RKDL historical share price data?
You can download Ravi Kumar Distilleries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RKDL shares?
The highest trading volume day for Ravi Kumar Distilleries was 72,966,002 shares traded on December 27, 2010 on the NSE exchange, with share price at ₹80.05.