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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	28.25	27.89	27.89	28.25	27.71	11,102
August 20, 2025	28.5	27.86	27.86	28.5	27.2	19,422
August 19, 2025	28.15	27.96	27.96	28.26	27.81	6,202
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

Ravi Kumar Distilleries Limited (RKDL.NS) NSE