Rallis India Limited - RALLIS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	281	282.35	282.35	304	279.1	4.95M
October 16, 2025	294.55	284.35	284.35	295.5	282.45	519,106
October 15, 2025	290.2	293.55	293.55	295	287.15	352,193
October 14, 2025	294.75	289.7	289.7	298.4	288.5	309,821
October 13, 2025	300	294.75	294.75	300.75	294	368,249
October 10, 2025	303.45	302.55	302.55	305.6	301.8	253,518
October 09, 2025	300	303.45	303.45	305.3	298.7	687,909
October 08, 2025	305.65	299.6	299.6	306.8	297.8	505,053
October 07, 2025	308.5	305.65	305.65	310.05	305.05	228,226
October 06, 2025	312.4	308.5	308.5	315	306.65	291,733
October 03, 2025	313.1	311.7	311.7	313.75	303	627,830
October 02, 2025	309.2	309.2	309.2	309.2	309.2	0
October 01, 2025	303.8	309.2	309.2	311.35	301.85	382,116
September 30, 2025	311.25	304.85	304.85	312.6	302.8	308,010
September 29, 2025	308.25	311.25	311.25	314.95	305	654,455
September 26, 2025	316	308.25	308.25	318.45	307.55	362,859
September 25, 2025	319.55	319	319	320.2	315.45	412,128
September 24, 2025	328.55	319.2	319.2	329.5	317	680,743
September 23, 2025	330	328.55	328.55	340	327.05	1.66M
September 22, 2025	336.8	327.35	327.35	339.65	323.85	593,299
September 19, 2025	341.3	335.7	335.7	342.1	333.2	360,408
September 18, 2025	339	339.75	339.75	340.8	335.55	282,393
September 17, 2025	341	338.1	338.1	341.85	335.4	293,973
September 16, 2025	338	339.25	339.25	340.2	336	852,285
September 15, 2025	334	336.5	336.5	337.8	329.55	290,965
September 12, 2025	336.8	332.55	332.55	338.9	330.6	229,745
September 11, 2025	343.45	335	335	344.4	333.7	596,222
September 10, 2025	349.15	340.65	340.65	349.15	337.45	444,892
September 09, 2025	360	346.9	346.9	360.15	343.5	503,156
September 08, 2025	359.9	361.5	361.5	367.5	355	387,373
September 05, 2025	361.45	357.2	357.2	371.5	353.6	379,235
September 04, 2025	368	361.3	361.3	371.9	359.1	384,322
September 03, 2025	356.9	363.35	363.35	365.5	351.1	516,599
September 02, 2025	353	357.2	357.2	360	350.3	363,964
September 01, 2025	347.9	353.8	353.8	356.15	344.25	363,137
August 29, 2025	344.3	348.3	348.3	351	343.05	434,227
August 28, 2025	365	341.5	341.5	365.3	340	1.04M
August 26, 2025	380.1	366.25	366.25	381.8	361.05	934,703
August 25, 2025	381.95	381.05	381.05	385.5	378.45	961,515
August 22, 2025	366.05	378.05	378.05	383.8	362	1.06M
August 21, 2025	379.1	366.85	366.85	385.7	365.1	703,614
August 20, 2025	375.85	375.45	375.45	379	370.5	305,934
August 19, 2025	380.45	374.85	374.85	380.7	371.15	372,960
August 18, 2025	383	379.25	379.25	383.85	376.6	456,939
August 14, 2025	382	379.45	379.45	385.8	375	881,199
August 13, 2025	371	379.9	379.9	383	363.3	955,850
August 12, 2025	359.9	370.75	370.75	374	357.55	707,663
August 11, 2025	357.3	360	360	362	354.25	453,342
August 08, 2025	365	357.8	357.8	367	355.05	505,395
August 07, 2025	372	365.9	365.9	379.75	359	1.07M
August 06, 2025	375.2	372.85	372.85	379.5	370.1	655,077
August 05, 2025	382	375.35	375.35	385.6	373.85	874,131
August 04, 2025	369.9	380.85	380.85	382.6	364.15	941,398
August 01, 2025	376.45	367.15	367.15	385	362.2	1.61M
July 31, 2025	373.15	376.45	376.45	384.4	366.1	1.03M
July 30, 2025	382.5	379.75	379.75	385.9	375.85	2.24M
July 29, 2025	360.95	380.2	380.2	382.5	358.8	4.66M
July 28, 2025	358	362	362	368.4	356.4	914,267
July 25, 2025	367.25	357.4	357.4	367.45	356.25	592,708
July 24, 2025	359.45	367.15	367.15	371.9	358.8	1.69M

Rallis India Limited (RALLIS.NS) NSE