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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	264.1	262.85	262.85	266.2	260.15	1.09M
November 25, 2025	250.2	261.55	261.55	263.85	248.7	2.33M
November 24, 2025	250.25	250.3	250.3	251.5	247.05	501,412
November 21, 2025	250.3	249.9	249.9	251.6	245.75	610,625
November 19, 2025	247.85	246.8	246.8	248.4	244.35	407,986
November 18, 2025	250.95	246.25	246.25	250.95	245.3	285,350
November 17, 2025	251.95	250.3	250.3	253.5	249.3	342,770
November 14, 2025	253	250.7	250.7	253.1	249.2	341,324
November 13, 2025	249.95	251.8	251.8	253.95	248.85	1.48M
November 12, 2025	248.9	248.35	248.35	253.25	247.1	577,157
November 11, 2025	248	248	248	250.6	244.1	935,337
November 10, 2025	249.95	245.15	245.15	254.4	244.1	832,790
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

Rallis India Limited (RALLIS.NS) NSE