Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ravikumar Distilleries Ltd. (RKDL) Historical Prices

IN:RKDL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.5118.4417.4817.5017.50-1.91%5230.18
Oct 29, 202617.7418.4717.7417.8417.84-0.28%2,3380.79
Oct 28, 202619.0019.0016.5117.8917.89-2.77%3280.11
Oct 27, 202617.0018.4317.0018.4018.40+19.79%7,0262.43
Oct 26, 202615.3618.4215.3615.3615.36+0.00%00.00
Oct 23, 202615.3618.4215.3615.3615.36+0.00%00.00
Oct 22, 202617.0017.0015.1115.3615.36-4.24%4540.15
Oct 21, 202615.8217.9015.4116.0416.04-0.62%34,18514.07
Oct 20, 202616.1416.8515.0016.1416.14+0.00%00.00
Oct 19, 202615.0016.8515.0016.1416.14-2.00%1,2780.53
Oct 16, 202616.9916.9915.3016.4716.47-10.49%1,9380.79
Oct 15, 202618.4018.4018.4018.4018.40+18.71%1000.04
Oct 14, 202616.5416.5415.5015.5015.50-1.90%9160.37
Oct 13, 202615.8015.8015.8015.8015.80-4.24%1000.04
Oct 12, 202616.7517.1916.3316.5016.50-2.08%9960.41
Oct 09, 202616.7517.1016.0316.8516.85+2.49%1,3070.53
Oct 08, 202615.5117.6915.5116.4416.44-6.70%3,7081.54
Oct 07, 202616.9017.8016.8017.6217.62+0.11%1,6570.69
Oct 06, 202617.6017.6017.6017.6017.60+0.00%200.01
Oct 05, 202617.7017.7016.5017.6017.60+0.23%4050.17
Oct 02, 202617.5618.5017.4517.5617.56+0.00%00.00
Oct 01, 202617.4518.5017.4517.5617.56-1.90%2,9801.23
Sep 30, 202617.9018.5917.7417.9017.90-3.71%1540.06
Sep 29, 202618.3618.5918.0018.5918.59+3.28%8980.37
Sep 28, 202616.7119.1016.7118.0018.00-3.23%2,4461.00
Sep 25, 202619.4919.4918.6018.6018.60+0.43%560.02
Sep 24, 202618.0018.9818.0018.5218.52+0.05%2,5101.00
Sep 23, 202617.5019.1917.5018.5118.51-2.01%8200.33
Sep 22, 202619.0019.2018.3018.8918.89+3.28%80,56265.12
Sep 21, 202617.8418.7017.8418.2918.29+0.49%1,0290.78
Sep 18, 202618.7018.7018.0018.2018.20-3.60%4180.31
Sep 17, 202619.0019.2818.8718.8818.88+5.47%3530.26
Sep 16, 202619.4919.4917.4817.9017.90-0.56%3,8702.81
Sep 15, 202618.0019.9918.0018.0018.00+0.00%2710.20
Sep 14, 202618.0018.4016.5518.0018.00+0.00%00.00
Sep 11, 202616.5518.4016.5518.0018.00-2.17%7900.57
Sep 10, 202618.4018.7018.4018.4018.40+0.00%00.00
Sep 09, 202617.2218.4017.2218.4018.40-2.23%1990.14
Sep 08, 202619.1919.1918.1018.8218.82+2.28%1300.08
Sep 07, 202619.9519.9518.0918.4018.40+1.38%3900.24
Sep 04, 202620.0020.0018.1518.1518.15-0.06%1,6260.86
Sep 03, 202618.5018.5018.1618.1618.16+0.00%320.02
Sep 02, 202620.0020.0017.5018.1618.16-0.49%4630.24
Sep 01, 202618.7619.0718.2518.2518.25-3.90%1,4150.75
Aug 31, 202618.5019.3918.0818.9918.99+2.21%1,8751.00
Aug 28, 202618.9418.9418.5818.5818.58-1.90%2650.14
Aug 27, 202618.9018.9418.5418.9418.94+0.21%8560.45
Aug 26, 202618.9018.9418.3018.9018.90+2.22%6,2823.37
Aug 25, 202617.0218.8317.0218.4918.49-0.05%2,8561.57
Aug 24, 202617.0119.0817.0118.5018.50+0.00%1,1890.62