Price Data Selection & Download
RR Kabel Share Price All Time Records & Statistics (Sep 2023 - May 2026)
652 daily OHLCV records on NSE from Sept. 2023 to May 2026. Explore RR Kabel intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2049.00
May 14, 2026
NSE Exchange
Share Price All Time Low
₹853.55
March 18, 2025
NSE Exchange
Highest Volume Trading Day
15,023,438
September 20, 2023 • ₹1198.05
NSE Exchange
Share Price History Data (Sep 2023 - May 2026)
RRKABEL daily open, high, low, close and volume (OHLCV) on NSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | ₹2005.00 | ₹2024.00 | ₹1971.00 | ₹1977.40 | 676,749 |
| 2026-05-25 | ₹1979.00 | ₹2007.90 | ₹1955.10 | ₹1989.10 | 730,185 |
| 2026-05-22 | ₹1950.60 | ₹1958.90 | ₹1912.10 | ₹1947.60 | 207,646 |
| 2026-05-21 | ₹1987.00 | ₹2008.00 | ₹1926.00 | ₹1945.20 | 698,573 |
| 2026-05-20 | ₹1914.00 | ₹1974.80 | ₹1900.00 | ₹1962.40 | 477,800 |
| 2026-05-19 | ₹1956.10 | ₹1966.00 | ₹1902.90 | ₹1918.90 | 206,876 |
| 2026-05-18 | ₹1919.30 | ₹1977.00 | ₹1898.10 | ₹1947.90 | 540,298 |
| 2026-05-15 | ₹2045.00 | ₹2048.30 | ₹1941.30 | ₹1953.80 | 511,797 |
| 2026-05-14 | ₹1984.90 | ₹2049.00 | ₹1919.00 | ₹2037.30 | 1,279,108 |
| 2026-05-13 | ₹1940.00 | ₹1982.80 | ₹1923.50 | ₹1957.30 | 481,539 |
| 2026-05-12 | ₹1928.00 | ₹1996.90 | ₹1915.00 | ₹1938.80 | 995,583 |
| 2026-05-11 | ₹1942.30 | ₹1980.40 | ₹1885.70 | ₹1922.00 | 519,865 |
| 2026-05-08 | ₹1933.90 | ₹1984.00 | ₹1907.00 | ₹1942.40 | 681,938 |
| 2026-05-07 | ₹1812.10 | ₹1960.00 | ₹1806.30 | ₹1927.00 | 1,321,100 |
| 2026-05-06 | ₹1800.00 | ₹1805.00 | ₹1768.00 | ₹1797.20 | 339,818 |
| 2026-05-05 | ₹1770.00 | ₹1835.00 | ₹1752.10 | ₹1785.40 | 1,269,929 |
| 2026-05-04 | ₹1610.00 | ₹1799.00 | ₹1602.30 | ₹1775.20 | 5,778,040 |
| 2026-04-30 | ₹1618.10 | ₹1648.00 | ₹1525.00 | ₹1571.00 | 1,259,192 |
| 2026-04-29 | ₹1616.20 | ₹1647.80 | ₹1592.00 | ₹1626.60 | 1,064,165 |
| 2026-04-28 | ₹1514.90 | ₹1620.00 | ₹1504.60 | ₹1609.00 | 1,843,005 |
| 2026-04-27 | ₹1460.00 | ₹1515.90 | ₹1451.80 | ₹1508.50 | 276,399 |
| 2026-04-24 | ₹1423.00 | ₹1447.90 | ₹1400.00 | ₹1442.40 | 243,234 |
| 2026-04-23 | ₹1431.00 | ₹1446.70 | ₹1407.50 | ₹1432.00 | 495,322 |
| 2026-04-22 | ₹1458.80 | ₹1487.70 | ₹1445.60 | ₹1463.30 | 263,074 |
| 2026-04-21 | ₹1475.70 | ₹1489.00 | ₹1453.20 | ₹1457.60 | 254,219 |
| 2026-04-20 | ₹1476.00 | ₹1514.00 | ₹1460.90 | ₹1469.20 | 362,825 |
| 2026-04-17 | ₹1455.00 | ₹1520.00 | ₹1454.90 | ₹1475.60 | 513,942 |
| 2026-04-16 | ₹1402.00 | ₹1464.40 | ₹1382.50 | ₹1455.00 | 439,393 |
| 2026-04-15 | ₹1390.00 | ₹1407.00 | ₹1378.10 | ₹1392.00 | 296,075 |
| 2026-04-13 | ₹1371.10 | ₹1395.70 | ₹1346.50 | ₹1369.80 | 178,690 |
| 2026-04-10 | ₹1405.00 | ₹1425.30 | ₹1390.00 | ₹1396.60 | 132,190 |
| 2026-04-09 | ₹1399.80 | ₹1425.00 | ₹1371.90 | ₹1386.20 | 144,108 |
| 2026-04-08 | ₹1359.90 | ₹1408.90 | ₹1330.10 | ₹1399.80 | 272,067 |
| 2026-04-07 | ₹1331.80 | ₹1335.00 | ₹1312.40 | ₹1321.80 | 62,104 |
| 2026-04-06 | ₹1339.90 | ₹1341.10 | ₹1300.10 | ₹1331.80 | 83,805 |
| 2026-04-02 | ₹1320.20 | ₹1335.80 | ₹1281.30 | ₹1333.60 | 73,602 |
| 2026-04-01 | ₹1340.00 | ₹1348.90 | ₹1312.80 | ₹1333.30 | 86,164 |
| 2026-03-30 | ₹1300.00 | ₹1325.00 | ₹1283.60 | ₹1293.40 | 101,529 |
| 2026-03-27 | ₹1342.70 | ₹1347.90 | ₹1306.00 | ₹1314.60 | 116,097 |
| 2026-03-25 | ₹1370.00 | ₹1386.80 | ₹1343.00 | ₹1346.70 | 141,754 |
| 2026-03-24 | ₹1364.20 | ₹1364.20 | ₹1311.60 | ₹1350.40 | 107,529 |
| 2026-03-23 | ₹1379.80 | ₹1380.00 | ₹1311.10 | ₹1316.10 | 132,378 |
| 2026-03-20 | ₹1405.00 | ₹1414.80 | ₹1373.30 | ₹1391.40 | 143,841 |
| 2026-03-19 | ₹1425.00 | ₹1426.20 | ₹1390.60 | ₹1396.00 | 74,165 |
| 2026-03-18 | ₹1399.00 | ₹1446.90 | ₹1388.50 | ₹1438.20 | 117,569 |
| 2026-03-17 | ₹1371.00 | ₹1397.40 | ₹1365.70 | ₹1393.10 | 137,175 |
| 2026-03-16 | ₹1339.10 | ₹1377.70 | ₹1315.00 | ₹1369.70 | 212,320 |
| 2026-03-13 | ₹1420.00 | ₹1423.80 | ₹1336.30 | ₹1343.10 | 186,142 |
| 2026-03-12 | ₹1412.10 | ₹1446.30 | ₹1385.80 | ₹1433.80 | 131,183 |
| 2026-03-11 | ₹1461.00 | ₹1472.50 | ₹1414.70 | ₹1424.60 | 375,744 |
| 2026-03-10 | ₹1519.00 | ₹1534.00 | ₹1446.90 | ₹1455.60 | 263,991 |
| 2026-03-09 | ₹1500.00 | ₹1510.00 | ₹1470.00 | ₹1491.60 | 418,294 |
| 2026-03-06 | ₹1499.00 | ₹1554.00 | ₹1491.30 | ₹1528.50 | 303,981 |
| 2026-03-05 | ₹1492.00 | ₹1509.10 | ₹1431.10 | ₹1500.30 | 330,981 |
| 2026-03-04 | ₹1510.00 | ₹1529.70 | ₹1466.00 | ₹1487.80 | 263,078 |
| 2026-03-02 | ₹1525.00 | ₹1573.10 | ₹1510.00 | ₹1531.80 | 343,736 |
| 2026-02-27 | ₹1539.00 | ₹1578.20 | ₹1520.80 | ₹1562.60 | 1,280,544 |
| 2026-02-26 | ₹1515.50 | ₹1555.00 | ₹1500.00 | ₹1519.20 | 351,133 |
| 2026-02-25 | ₹1519.00 | ₹1540.00 | ₹1493.10 | ₹1508.20 | 319,627 |
| 2026-02-24 | ₹1443.20 | ₹1513.30 | ₹1443.20 | ₹1502.00 | 810,875 |
| 2026-02-23 | ₹1449.00 | ₹1475.00 | ₹1430.00 | ₹1450.70 | 190,802 |
| 2026-02-20 | ₹1416.00 | ₹1455.00 | ₹1406.70 | ₹1442.80 | 104,141 |
| 2026-02-19 | ₹1420.00 | ₹1459.00 | ₹1405.00 | ₹1425.40 | 205,237 |
| 2026-02-18 | ₹1422.10 | ₹1448.70 | ₹1410.90 | ₹1418.90 | 126,517 |
| 2026-02-17 | ₹1400.30 | ₹1428.00 | ₹1396.10 | ₹1422.10 | 39,686 |
| 2026-02-16 | ₹1409.00 | ₹1421.40 | ₹1400.00 | ₹1407.50 | 41,574 |
| 2026-02-13 | ₹1420.00 | ₹1425.60 | ₹1393.50 | ₹1403.90 | 67,487 |
| 2026-02-12 | ₹1436.90 | ₹1442.70 | ₹1420.20 | ₹1428.20 | 66,498 |
| 2026-02-11 | ₹1425.90 | ₹1462.20 | ₹1412.90 | ₹1436.20 | 195,442 |
| 2026-02-10 | ₹1475.00 | ₹1488.00 | ₹1412.10 | ₹1416.00 | 210,524 |
| 2026-02-09 | ₹1465.00 | ₹1499.00 | ₹1454.90 | ₹1468.30 | 153,349 |
| 2026-02-06 | ₹1468.10 | ₹1468.10 | ₹1449.70 | ₹1463.80 | 67,268 |
| 2026-02-05 | ₹1457.60 | ₹1493.00 | ₹1453.70 | ₹1474.10 | 231,997 |
| 2026-02-04 | ₹1422.10 | ₹1498.00 | ₹1419.00 | ₹1457.60 | 402,632 |
| 2026-02-03 | ₹1430.00 | ₹1470.00 | ₹1401.40 | ₹1424.10 | 313,920 |
| 2026-02-02 | ₹1380.00 | ₹1430.00 | ₹1314.60 | ₹1355.50 | 266,253 |
| 2026-02-01 | ₹1380.00 | ₹1461.90 | ₹1350.00 | ₹1376.80 | 413,897 |
| 2026-01-30 | ₹1316.00 | ₹1382.00 | ₹1290.70 | ₹1373.70 | 178,063 |
| 2026-01-29 | ₹1354.00 | ₹1356.60 | ₹1310.60 | ₹1317.10 | 128,575 |
| 2026-01-28 | ₹1374.50 | ₹1378.30 | ₹1332.70 | ₹1348.00 | 155,495 |
| 2026-01-27 | ₹1333.80 | ₹1368.70 | ₹1303.50 | ₹1330.60 | 196,143 |
| 2026-01-23 | ₹1420.00 | ₹1424.00 | ₹1340.30 | ₹1351.60 | 114,569 |
| 2026-01-22 | ₹1412.00 | ₹1445.20 | ₹1411.40 | ₹1424.70 | 65,136 |
| 2026-01-21 | ₹1391.00 | ₹1429.00 | ₹1373.40 | ₹1413.60 | 171,236 |
| 2026-01-20 | ₹1430.00 | ₹1437.50 | ₹1397.40 | ₹1411.80 | 286,687 |
| 2026-01-19 | ₹1468.40 | ₹1468.40 | ₹1413.10 | ₹1444.70 | 148,115 |
| 2026-01-16 | ₹1487.60 | ₹1507.00 | ₹1463.30 | ₹1475.50 | 69,940 |
| 2026-01-14 | ₹1494.70 | ₹1505.90 | ₹1483.40 | ₹1500.10 | 62,224 |
| 2026-01-13 | ₹1493.30 | ₹1532.90 | ₹1489.10 | ₹1502.40 | 199,654 |
| 2026-01-12 | ₹1509.50 | ₹1515.60 | ₹1457.10 | ₹1488.20 | 170,305 |
| 2026-01-09 | ₹1503.00 | ₹1533.50 | ₹1501.30 | ₹1509.30 | 110,712 |
| 2026-01-08 | ₹1533.00 | ₹1560.00 | ₹1506.00 | ₹1519.80 | 220,702 |
| 2026-01-07 | ₹1535.10 | ₹1558.00 | ₹1525.50 | ₹1538.10 | 124,884 |
| 2026-01-06 | ₹1537.80 | ₹1559.70 | ₹1528.20 | ₹1541.20 | 144,419 |
| 2026-01-05 | ₹1510.50 | ₹1545.60 | ₹1507.60 | ₹1536.70 | 376,929 |
| 2026-01-02 | ₹1480.00 | ₹1521.00 | ₹1479.50 | ₹1510.50 | 301,874 |
| 2026-01-01 | ₹1460.00 | ₹1473.00 | ₹1441.90 | ₹1469.30 | 125,259 |
RR Kabel Share Price Performance Analysis (Sep 2023 - May 2026)
RRKABEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+34.58%
₹1469.30 → ₹1977.40
Year to Date
Price Volatility
13.07%
Low Volatility
Year to Date
Average Daily Volume
393,528
Year to Date Average
NSE Exchange
RR Kabel Share Price History – Frequently Asked Questions
Common questions about RRKABEL historical data and records. For live price, key ratios and fundamentals, see RR Kabel stock price NSE.
What is the all-time high share price of RR Kabel (RRKABEL)?
The all-time high share price of RR Kabel was ₹2049.0 recorded on May 14, 2026 on the NSE exchange.
What is the all-time low share price of RR Kabel (RRKABEL)?
The all-time low share price of RR Kabel was ₹853.55 recorded on March 18, 2025 on the NSE exchange.
How can I download RRKABEL historical share price data?
You can download RR Kabel 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 RRKABEL shares?
The highest trading volume day for RR Kabel was 15,023,438 shares traded on September 20, 2023 on the NSE exchange, with share price at ₹1198.05.