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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	249.25	248.05	248.05	250.9	245.3	803,309
November 06, 2025	260.5	248.25	248.25	260.9	247	1.5M
November 04, 2025	262.6	261.55	261.55	264.6	259	525,996
November 03, 2025	258.4	262.6	262.6	266.75	256.7	1.33M
October 31, 2025	268.3	258.4	258.4	268.3	257.1	963,001
October 30, 2025	270.5	268.35	268.35	270.5	265.2	430,294
October 29, 2025	263.4	270.1	270.1	272.35	261.5	1.45M
October 28, 2025	265	262.05	262.05	271.75	261.2	1.2M
October 27, 2025	270	264.5	264.5	270.8	262.95	876,278
October 24, 2025	281.95	269.45	269.45	282	268.5	1.03M
October 23, 2025	289	280.45	280.45	289.2	278.65	683,507
October 21, 2025	289.2	288.8	288.8	293.35	285.55	149,341
October 20, 2025	282.25	288.5	288.5	289.6	274.35	1.13M
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

Rallis India Limited (RALLIS.NS) NSE