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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.78	27.96	27.96	28.78	27.8	13,162
August 14, 2025	28.24	27.62	27.62	28.29	27.5	16,160
August 13, 2025	27.93	28.02	28.02	28.48	27.25	11,433
August 12, 2025	28.03	27.94	27.94	28.91	27.51	14,402
August 11, 2025	28.25	28.65	28.65	29.33	27.55	13,731
August 08, 2025	28.2	28.03	28.03	28.25	27.76	23,203
August 07, 2025	27.75	27.6	27.6	28.2	27.2	40,978
August 06, 2025	28.48	28.49	28.49	29.49	28.06	20,252
August 05, 2025	29.3	28.18	28.18	29.3	27.5	23,339
August 04, 2025	29	28.72	28.72	29.49	28.52	11,818
August 01, 2025	28.62	28.62	28.62	29.1	28.52	7,257
July 31, 2025	29.88	28.62	28.62	29.88	28.5	27,851
July 30, 2025	29.06	28.86	28.86	29.98	28.85	16,270
July 29, 2025	29.04	29.06	29.06	29.43	28.52	23,542
July 28, 2025	29.55	28.53	28.53	29.55	27.62	48,264
July 25, 2025	29.58	29.09	29.09	29.69	28.82	27,888
July 24, 2025	29	28.93	28.93	29.71	28.75	19,054
July 23, 2025	29.63	29.18	29.18	29.84	28.3	24,198
July 22, 2025	29.51	28.9	28.9	30.49	28.41	36,677
July 21, 2025	29.78	29.95	29.95	30.75	29.3	23,429
July 18, 2025	29.5	29.77	29.77	30.39	29.1	18,827
July 17, 2025	29.25	29.45	29.45	30.39	28.28	24,099
July 16, 2025	30.58	29.25	29.25	30.58	28.01	58,427
July 15, 2025	29.69	30.05	30.05	30.13	29.69	11,403
July 14, 2025	29.57	29.69	29.69	30.09	29.42	15,659
July 11, 2025	29.8	29.57	29.57	29.97	29.33	13,325
July 10, 2025	30.17	29.8	29.8	30.73	29.5	56,963
July 09, 2025	29.35	30.12	30.12	30.2	29.2	20,732
July 08, 2025	29.79	29.47	29.47	29.79	29.1	18,795
July 07, 2025	30	29.7	29.7	30	29.21	17,467
July 04, 2025	29.42	29.82	29.82	30.79	29.06	45,149
July 03, 2025	29.41	29.42	29.42	29.9	29.35	19,571
July 02, 2025	29.87	29.41	29.41	30.86	29.23	17,396
July 01, 2025	30.88	29.87	29.87	30.88	29.6	22,891
June 30, 2025	30.89	30.27	30.27	30.89	30.11	24,819
June 27, 2025	31	30.29	30.29	31	29.9	52,779
June 26, 2025	29.31	30.69	30.69	32.2	29.31	205,157
June 25, 2025	29.8	29.53	29.53	29.84	28.33	15,800
June 24, 2025	30.31	29.07	29.07	30.31	28.35	24,311
June 23, 2025	29.14	28.92	28.92	29.68	28.7	25,801
June 20, 2025	29.6	29.29	29.29	29.99	29.05	17,931
June 19, 2025	29.75	29.54	29.54	30.99	29.4	29,802
June 18, 2025	29.52	29.75	29.75	30.9	29.17	34,745
June 17, 2025	31.49	29.92	29.92	31.5	29.7	41,761
June 16, 2025	32.39	30.3	30.3	32.39	29.41	45,902
June 13, 2025	32.96	31.14	31.14	32.96	31	66,167
June 12, 2025	32.36	32.51	32.51	33.89	32.01	88,159
June 11, 2025	30	31.84	31.84	33.25	29.51	254,688
June 10, 2025	29.41	29.5	29.5	30.4	29.12	49,690
June 09, 2025	31.37	29.41	29.41	31.37	28.77	48,973
June 06, 2025	28.54	29.85	29.85	30.39	28.53	65,977
June 05, 2025	29.14	28.68	28.68	29.5	28.25	31,293
June 04, 2025	29.12	28.74	28.74	29.99	28.22	48,807
June 03, 2025	29.38	29.11	29.11	30.8	29	63,248
June 02, 2025	29.99	28.87	28.87	30.17	28.21	35,767
May 30, 2025	29.12	29.89	29.89	30.4	29.12	48,375
May 29, 2025	29.8	29.71	29.71	29.98	28.81	52,413
May 28, 2025	32.11	29.51	29.51	32.11	29.05	131,825
May 27, 2025	32.25	32.38	32.38	34.4	31.81	45,501
May 26, 2025	33.73	32.39	32.39	34.58	31.5	71,615

Ravi Kumar Distilleries Limited (RKDL.NS) NSE