Ravi Kumar Distilleries Limited - RKDL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	25.8	25.36	25.36	25.8	25.3	11,767
November 18, 2025	25.71	25.8	25.8	26.8	25.71	12,624
November 17, 2025	25.7	26.06	26.06	26.25	25.69	9,006
November 14, 2025	25.71	25.83	25.83	26.23	25.71	12,912
November 13, 2025	26.23	25.89	25.89	26.99	25.75	24,979
November 12, 2025	27	26.3	26.3	27	26.14	12,812
November 11, 2025	26.01	26.74	26.74	27	26	16,331
November 10, 2025	26.9	26.16	26.16	26.9	26	17,857
November 07, 2025	26.22	26.63	26.63	26.99	25.7	38,387
November 06, 2025	26.4	26.09	26.09	26.7	25.55	12,001
November 04, 2025	26.75	26.26	26.26	26.75	26.06	16,904
November 03, 2025	26.53	26.42	26.42	26.7	26.02	15,144
October 31, 2025	25.79	26.2	26.2	26.7	25.59	36,068
October 30, 2025	25.39	25.79	25.79	26.29	25.39	15,947
October 29, 2025	26.47	25.39	25.39	26.47	24	64,492
October 28, 2025	26.02	25.95	25.95	26.5	25.5	48,261
October 27, 2025	26.49	26.14	26.14	26.5	26.01	17,831
October 24, 2025	26.89	26.09	26.09	26.89	26	13,820
October 23, 2025	26.85	26.27	26.27	27.75	26.02	39,467
October 21, 2025	25.31	26.76	26.76	26.99	25.31	5,853
October 20, 2025	26.44	26.21	26.21	27.44	26.01	22,557
October 17, 2025	26.85	26.44	26.44	26.85	25.62	15,674
October 16, 2025	26.47	26.85	26.85	27	25.8	9,056
October 15, 2025	26.5	26.47	26.47	26.98	25.5	7,721
October 14, 2025	27	26.14	26.14	27.79	25.8	23,053
October 13, 2025	26.45	26.55	26.55	27.44	25.75	19,331
October 10, 2025	27	26.45	26.45	27	25.8	9,973
October 09, 2025	26.74	26.53	26.53	27.25	25.9	22,460
October 08, 2025	26.69	26.32	26.32	27	25.25	31,127
October 07, 2025	26.23	25.87	25.87	27.39	25.17	31,738
October 06, 2025	27.89	26.4	26.4	27.89	26.11	45,079
October 03, 2025	27.41	27.46	27.46	28.2	27	29,105
October 01, 2025	27.74	27.42	27.42	27.74	27.1	7,726
September 30, 2025	27.75	27.07	27.07	27.93	27.02	14,226
September 29, 2025	27.75	27.49	27.49	27.75	27.26	4,633
September 26, 2025	28.37	27.37	27.37	28.37	27.31	15,415
September 25, 2025	28.22	27.99	27.99	28.75	27.94	41,471
September 24, 2025	29.25	28.3	28.3	29.25	28.22	23,864
September 23, 2025	29.26	28.68	28.68	29.49	28.5	24,422
September 22, 2025	29.39	28.74	28.74	29.41	28.69	30,925
September 19, 2025	30.2	29.39	29.39	30.2	29.15	29,895
September 18, 2025	30.2	29.57	29.57	30.2	29.06	49,847
September 17, 2025	28.99	29.3	29.3	32.48	28.21	314,985
September 16, 2025	28.98	28.66	28.66	29.05	28.05	29,716
September 15, 2025	29.65	28.22	28.22	29.99	28.05	56,173
September 12, 2025	29.29	29.35	29.35	30.4	28.03	85,572
September 11, 2025	27.74	29.29	29.29	31.05	27	276,205
September 10, 2025	27.14	27.35	27.35	27.74	26.5	50,794
September 09, 2025	27.99	27.11	27.11	27.99	26.02	17,226
September 08, 2025	27.85	26.95	26.95	28.59	25.91	31,919
September 05, 2025	27.44	27.32	27.32	28.19	27.02	60,023
September 04, 2025	26.82	26.99	26.99	28.2	26.72	34,282
September 03, 2025	26.62	27.08	27.08	27.5	26.62	6,848
September 02, 2025	26.61	26.97	26.97	27.49	26.61	9,109
September 01, 2025	26.65	26.61	26.61	27.48	26.1	17,911
August 29, 2025	26.9	26.42	26.42	27.06	26.15	4,125
August 28, 2025	26.5	26.77	26.77	27.28	25.91	20,445
August 26, 2025	27.35	26.62	26.62	27.35	26.5	15,644
August 25, 2025	27.9	26.68	26.68	30.21	26.2	84,258
August 22, 2025	27.75	27.89	27.89	28.05	27.42	7,488

Ravi Kumar Distilleries Limited (RKDL.NS) NSE