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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	279.05	284.4	284.4	286.35	279	388,249
February 19, 2026	298	282.05	282.05	298	280	415,453
February 18, 2026	291.3	295.35	295.35	298.4	289.35	536,543
February 17, 2026	283	294.7	294.7	297.85	280.4	1.73M
February 16, 2026	261.6	284.7	284.7	287.5	260.75	2.62M
February 13, 2026	267	264.4	264.4	268	261.6	337,834
February 12, 2026	270.8	267.5	267.5	272	266.05	218,831
February 11, 2026	275.35	271	271	276.4	269.15	338,278
February 10, 2026	280.85	275.35	275.35	282	274.2	331,925
February 09, 2026	273	278.4	278.4	280.25	272.3	704,998
February 06, 2026	271.7	270.65	270.65	274.15	268	354,541
February 05, 2026	274.95	273.2	273.2	278	270.1	461,542
February 04, 2026	270.45	274.6	274.6	288	269.4	2.06M
February 03, 2026	269.45	270.45	270.45	273.75	262.6	807,997
February 02, 2026	262	265.55	265.55	266.75	258.05	636,454
February 01, 2026	275.95	268.6	268.6	276.9	264.3	170,655
January 30, 2026	269.65	274.7	274.7	278.35	268.75	615,220
January 29, 2026	275	273.75	273.75	276.8	268.05	1.25M
January 28, 2026	269.3	275.25	275.25	276.8	265.55	890,884
January 27, 2026	263.4	267	267	271.25	263.4	1.24M
January 23, 2026	268.8	268.5	268.5	273.4	262.2	3.26M
January 22, 2026	246.75	270.7	270.7	280.4	241.7	36.23M
January 21, 2026	226.9	235.55	235.55	239.35	221.5	1.42M
January 20, 2026	240.45	230.15	230.15	241.8	228.75	437,124
January 19, 2026	244	240.45	240.45	244.65	239.1	221,339
January 16, 2026	247.8	244.25	244.25	249.95	243	231,912
January 14, 2026	250.7	247.8	247.8	250.7	246.55	184,202
January 13, 2026	254.1	249.45	249.45	254.9	247.7	585,400
January 12, 2026	255.3	254.15	254.15	257.95	249	391,318
January 09, 2026	256.9	252.65	252.65	260.55	251.85	263,076
January 08, 2026	267	257.95	257.95	267	254.1	397,825
January 07, 2026	268.85	267.15	267.15	270.3	265.8	181,274
January 06, 2026	269	269.5	269.5	270.65	263	344,429
January 05, 2026	273.75	269.95	269.95	275.45	268.35	322,266
January 02, 2026	277.75	273.9	273.9	277.75	273.4	211,838
January 01, 2026	281	277.1	277.1	281.8	276.05	160,588
December 31, 2025	277.5	280	280	280.45	273.05	431,981
December 30, 2025	277.5	277.65	277.65	282.1	274.3	448,555
December 29, 2025	275.5	279.8	279.8	281.65	271	625,633
December 26, 2025	269	276.25	276.25	277.7	266.4	439,173
December 24, 2025	275.05	271.4	271.4	276.5	270	319,684
December 23, 2025	274.9	275	275	278	270.5	585,450
December 22, 2025	266	274.15	274.15	275	265.2	669,777
December 19, 2025	265.8	265.4	265.4	267.45	262.95	603,635
December 18, 2025	265	266.1	266.1	267	260.5	314,357
December 17, 2025	269.9	264.45	264.45	269.9	262.4	389,766
December 16, 2025	264.95	269.9	269.9	273.25	262.75	1.24M
December 15, 2025	263	264.35	264.35	265.2	261	319,141
December 12, 2025	262.1	263.6	263.6	264.4	261.15	281,005
December 11, 2025	259.8	263.1	263.1	265	256.25	583,254
December 10, 2025	258	261	261	265.6	257.95	983,819
December 09, 2025	243.5	257.1	257.1	259.55	241.15	1.27M
December 08, 2025	255	244.95	244.95	255	242.9	476,524
December 05, 2025	256.7	255.5	255.5	257.75	251.6	451,130
December 04, 2025	260.15	255.6	255.6	260.15	254.3	521,384
December 03, 2025	268	261.75	261.75	269.45	257.3	1.01M
December 02, 2025	264	266.85	266.85	269.45	262.4	2.31M
December 01, 2025	264.2	264.15	264.15	265.8	262.05	374,669
November 28, 2025	265	263.65	263.65	265.8	261.4	403,372
November 27, 2025	264.7	263.3	263.3	265.7	260.05	583,312

Rallis India Limited (RALLIS.NS) NSE