NSE - Delayed Quote INR

Ravi Kumar Distilleries Limited (RKDL.NS)

24.75 +1.15 (+4.87%)
At close: April 25 at 3:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 24.45 24.75 23.75 24.75 24.75 27,659
Apr 24, 2024 23.25 23.60 22.50 23.60 23.60 40,118
Apr 23, 2024 22.70 23.70 21.65 22.50 22.50 64,374
Apr 22, 2024 23.80 23.80 22.55 22.65 22.65 70,369
Apr 19, 2024 23.80 23.80 22.60 22.85 22.85 21,720
Apr 18, 2024 23.40 23.85 23.00 23.20 23.20 18,482
Apr 16, 2024 22.95 23.40 21.30 23.25 23.25 46,000
Apr 15, 2024 23.30 23.35 21.90 22.30 22.30 26,291
Apr 12, 2024 24.35 24.35 22.70 23.05 23.05 18,175
Apr 10, 2024 23.60 24.25 22.35 23.40 23.40 13,498
Apr 9, 2024 24.10 24.10 21.85 23.25 23.25 29,969
Apr 8, 2024 24.40 24.60 22.35 23.00 23.00 21,259
Apr 5, 2024 24.00 24.00 22.75 23.45 23.45 31,104
Apr 4, 2024 24.00 24.05 23.00 23.95 23.95 38,652
Apr 3, 2024 22.90 22.95 22.90 22.95 22.95 42,782
Apr 2, 2024 21.90 21.90 21.90 21.90 21.90 11,230
Apr 1, 2024 20.90 20.90 20.05 20.90 20.90 10,478
Mar 28, 2024 19.95 19.95 19.95 19.95 19.95 3,113
Mar 27, 2024 19.60 19.60 19.55 19.60 19.60 6,762
Mar 26, 2024 19.25 19.25 19.25 19.25 19.25 2,133
Mar 22, 2024 18.90 18.90 18.55 18.90 18.90 6,187
Mar 21, 2024 18.55 18.80 18.50 18.55 18.55 4,625
Mar 20, 2024 18.80 18.80 18.80 18.80 18.80 2,102
Mar 19, 2024 19.05 19.40 19.05 19.05 19.05 3,783
Mar 18, 2024 19.40 19.40 19.40 19.40 19.40 15,965
Mar 14, 2024 20.20 20.20 20.20 20.20 20.20 6,956
Mar 13, 2024 20.60 20.60 20.60 20.60 20.60 1,074
Mar 12, 2024 21.00 21.25 21.00 21.00 21.00 6,011
Mar 11, 2024 21.40 21.50 21.40 21.40 21.40 10,483
Mar 7, 2024 21.80 21.80 21.80 21.80 21.80 7,325
Mar 6, 2024 22.25 22.30 22.25 22.25 22.25 2,657
Mar 5, 2024 22.70 22.70 22.70 22.70 22.70 2,404
Mar 4, 2024 23.15 23.15 23.15 23.15 23.15 3,378
Mar 1, 2024 24.05 24.05 24.05 24.05 24.05 2,219
Feb 29, 2024 24.55 24.55 24.55 24.55 24.55 1,705
Feb 28, 2024 25.05 25.05 25.05 25.05 25.05 1,634
Feb 27, 2024 25.55 25.55 25.55 25.55 25.55 1,583
Feb 26, 2024 26.05 26.05 26.05 26.05 26.05 4,336
Feb 23, 2024 26.55 26.55 26.55 26.55 26.55 7,469
Feb 22, 2024 27.10 27.10 27.10 27.10 27.10 7,922
Feb 21, 2024 27.80 27.85 26.90 27.65 27.65 104,683
Feb 20, 2024 25.90 26.55 24.50 26.55 26.55 95,496
Feb 19, 2024 25.35 25.35 24.20 25.30 25.30 73,225
Feb 16, 2024 23.85 24.15 22.20 24.15 24.15 57,289
Feb 15, 2024 21.50 23.00 21.50 23.00 23.00 18,948
Feb 14, 2024 22.05 22.70 21.65 21.95 21.95 32,113
Feb 13, 2024 24.40 24.40 22.75 22.75 22.75 41,585
Feb 12, 2024 24.45 24.45 22.85 23.95 23.95 62,580
Feb 9, 2024 23.30 23.75 23.30 23.30 23.30 14,940
Feb 8, 2024 23.30 23.30 22.70 23.30 23.30 7,840
Feb 7, 2024 22.85 22.85 22.55 22.85 22.85 10,185
Feb 6, 2024 22.85 23.00 22.85 22.85 22.85 3,197
Feb 5, 2024 23.00 23.45 23.00 23.00 23.00 15,587
Feb 2, 2024 23.45 23.50 23.45 23.45 23.45 7,944
Feb 1, 2024 23.60 23.80 23.60 23.60 23.60 13,692
Jan 31, 2024 23.80 24.00 23.65 23.80 23.80 20,458
Jan 30, 2024 24.05 24.55 24.05 24.05 24.05 26,843
Jan 29, 2024 24.55 25.00 24.55 24.55 24.55 6,737
Jan 25, 2024 25.00 25.50 25.00 25.00 25.00 8,210
Jan 24, 2024 25.10 25.10 25.10 25.10 25.10 3,030
Jan 23, 2024 25.60 25.95 25.60 25.60 25.60 8,652
Jan 19, 2024 26.15 26.15 26.10 26.15 26.15 28,327
Jan 18, 2024 25.65 26.10 25.65 25.65 25.65 12,751
Jan 17, 2024 26.10 26.10 26.05 26.10 26.10 26,344
Jan 16, 2024 26.00 26.05 26.00 26.00 26.00 10,035
Jan 15, 2024 25.65 25.65 25.65 25.65 25.65 16,622
Jan 12, 2024 25.15 25.15 25.15 25.15 25.15 33,651
Jan 11, 2024 24.70 24.70 24.70 24.70 24.70 24,417
Jan 10, 2024 24.25 24.25 24.25 24.25 24.25 20,251
Jan 9, 2024 23.80 23.80 23.50 23.80 23.80 23,028
Jan 8, 2024 23.35 23.35 23.10 23.35 23.35 24,845
Jan 5, 2024 22.90 22.95 22.80 22.90 22.90 30,810
Jan 4, 2024 22.50 22.50 22.50 22.50 22.50 11,390
Jan 3, 2024 22.10 22.10 21.70 22.10 22.10 10,079
Jan 2, 2024 21.70 21.70 21.50 21.70 21.70 13,855
Jan 1, 2024 21.30 21.30 21.20 21.30 21.30 5,519
Dec 29, 2023 21.05 21.05 21.05 21.05 21.05 11,822
Dec 28, 2023 21.25 21.60 21.25 21.25 21.25 6,958
Dec 27, 2023 21.50 21.50 21.30 21.50 21.50 11,557
Dec 26, 2023 21.10 21.30 20.80 21.10 21.10 10,157
Dec 22, 2023 20.90 21.05 20.90 20.90 20.90 8,342
Dec 21, 2023 21.25 21.25 21.05 21.25 21.25 10,250
Dec 20, 2023 21.45 21.50 21.45 21.45 21.45 9,673
Dec 19, 2023 21.85 22.10 21.85 21.85 21.85 7,132
Dec 18, 2023 22.30 22.30 22.30 22.30 22.30 15,599
Dec 15, 2023 22.75 23.20 22.75 22.75 22.75 4,504
Dec 14, 2023 23.20 23.25 23.15 23.20 23.20 16,763
Dec 13, 2023 23.25 23.70 22.80 23.25 23.25 29,086
Dec 12, 2023 25.55 25.55 23.15 23.25 23.25 104,531
Dec 11, 2023 23.30 24.35 23.30 24.35 24.35 25,186
Dec 8, 2023 23.10 23.20 23.00 23.20 23.20 39,946
Dec 7, 2023 22.00 22.10 21.30 22.10 22.10 29,876
Dec 6, 2023 20.35 21.05 19.50 21.05 21.05 41,110
Dec 5, 2023 20.95 20.95 19.70 20.05 20.05 30,221
Dec 4, 2023 20.95 20.95 19.55 20.45 20.45 42,125
Dec 1, 2023 20.35 20.70 20.35 20.35 20.35 9,571
Nov 30, 2023 20.35 20.40 20.35 20.35 20.35 4,546
Nov 29, 2023 20.75 20.95 20.75 20.75 20.75 5,808
Nov 28, 2023 20.75 21.05 20.75 20.75 20.75 10,018
Nov 24, 2023 21.05 21.40 21.05 21.05 21.05 4,335
Nov 23, 2023 21.40 21.40 21.05 21.40 21.40 8,077
Nov 22, 2023 21.00 21.00 20.60 21.00 21.00 4,920
Nov 21, 2023 20.60 20.60 20.25 20.60 20.60 7,452
Nov 20, 2023 20.20 20.40 20.00 20.20 20.20 13,694
Nov 17, 2023 20.00 20.00 19.70 20.00 20.00 4,595
Nov 16, 2023 19.65 19.70 19.65 19.65 19.65 8,260
Nov 15, 2023 19.75 19.75 19.75 19.75 19.75 5,225
Nov 13, 2023 19.40 19.40 19.10 19.40 19.40 7,282
Nov 10, 2023 19.05 19.20 19.05 19.05 19.05 3,496
Nov 9, 2023 19.20 19.60 19.20 19.20 19.20 8,435
Nov 8, 2023 19.60 19.60 19.50 19.60 19.60 13,625
Nov 7, 2023 19.60 19.75 19.50 19.60 19.60 14,052
Nov 6, 2023 19.90 19.90 19.80 19.90 19.90 11,596
Nov 3, 2023 20.15 20.40 20.15 20.15 20.15 10,529
Nov 2, 2023 20.55 20.90 20.55 20.55 20.55 5,750
Nov 1, 2023 20.95 20.95 20.90 20.95 20.95 7,859
Oct 31, 2023 21.30 21.30 21.30 21.30 21.30 2,062
Oct 30, 2023 21.70 21.70 21.35 21.70 21.70 8,851
Oct 27, 2023 21.75 21.75 21.75 21.75 21.75 9,751
Oct 26, 2023 22.20 22.20 22.20 22.20 22.20 3,906
Oct 25, 2023 22.85 24.90 22.65 22.65 22.65 32,882
Oct 23, 2023 24.05 25.00 22.75 23.80 23.80 110,614
Oct 20, 2023 24.45 24.50 22.30 23.95 23.95 134,653
Oct 19, 2023 23.35 23.35 23.35 23.35 23.35 16,754
Oct 18, 2023 22.20 22.25 22.20 22.25 22.25 36,425
Oct 17, 2023 20.40 21.20 20.20 21.20 21.20 22,607
Oct 16, 2023 19.50 20.35 18.60 20.20 20.20 63,047
Oct 13, 2023 19.40 19.40 19.10 19.40 19.40 7,913
Oct 12, 2023 19.10 19.50 19.05 19.10 19.10 19,993
Oct 11, 2023 19.20 19.20 19.20 19.20 19.20 3,550
Oct 10, 2023 18.85 18.85 18.85 18.85 18.85 5,957
Oct 9, 2023 18.50 18.50 18.50 18.50 18.50 19,047
Oct 6, 2023 18.15 18.50 18.15 18.15 18.15 26,081
Oct 5, 2023 18.50 18.65 18.50 18.50 18.50 26,409
Oct 4, 2023 18.80 18.90 18.80 18.80 18.80 50,110
Oct 3, 2023 19.15 19.15 19.15 19.15 19.15 1,827
Sep 29, 2023 19.55 19.55 19.55 19.55 19.55 1,021
Sep 28, 2023 19.95 19.95 19.95 19.95 19.95 2,295
Sep 27, 2023 20.35 20.35 20.35 20.35 20.35 2,966
Sep 26, 2023 20.75 20.75 20.75 20.75 20.75 1,642
Sep 25, 2023 21.15 21.15 21.15 21.15 21.15 763
Sep 22, 2023 21.55 21.55 21.55 21.55 21.55 2,391
Sep 21, 2023 21.95 21.95 21.95 21.95 21.95 2,734
Sep 20, 2023 22.40 22.40 22.40 22.40 22.40 3,416
Sep 18, 2023 22.85 22.85 22.85 22.85 22.85 3,164
Sep 15, 2023 23.30 23.30 23.30 23.30 23.30 1,303
Sep 14, 2023 23.75 23.75 23.75 23.75 23.75 1,101
Sep 13, 2023 24.20 24.20 24.20 24.20 24.20 1,041
Sep 12, 2023 24.70 24.70 24.70 24.70 24.70 2,491
Sep 11, 2023 25.20 25.20 25.20 25.20 25.20 2,696
Sep 8, 2023 25.70 25.70 25.70 25.70 25.70 4,724
Sep 7, 2023 26.20 26.20 26.20 26.20 26.20 4,729
Sep 6, 2023 29.40 29.50 26.70 26.70 26.70 72,511
Sep 5, 2023 28.10 28.10 27.35 28.10 28.10 149,613
Sep 4, 2023 26.80 26.80 26.70 26.80 26.80 92,685
Sep 1, 2023 25.55 25.55 24.00 25.55 25.55 146,567
Aug 31, 2023 24.35 24.35 24.35 24.35 24.35 15,602
Aug 30, 2023 23.20 23.20 23.20 23.20 23.20 32,219
Aug 29, 2023 21.90 22.10 21.40 22.10 22.10 71,159
Aug 28, 2023 21.05 21.05 21.05 21.05 21.05 13,693
Aug 25, 2023 20.05 20.05 19.50 20.05 20.05 101,876
Aug 24, 2023 19.10 19.10 19.10 19.10 19.10 9,532
Aug 23, 2023 18.20 18.20 18.20 18.20 18.20 20,609
Aug 22, 2023 17.35 17.35 16.75 17.35 17.35 129,605
Aug 21, 2023 16.55 16.55 16.55 16.55 16.55 50,782
Aug 18, 2023 15.80 15.80 15.80 15.80 15.80 7,262
Aug 17, 2023 15.05 15.05 15.05 15.05 15.05 3,040
Aug 16, 2023 14.35 14.35 14.35 14.35 14.35 18,950
Aug 14, 2023 13.70 13.70 13.70 13.70 13.70 6,165
Aug 11, 2023 13.05 13.05 13.05 13.05 13.05 2,534
Aug 10, 2023 12.45 12.45 12.45 12.45 12.45 1,981
Aug 9, 2023 11.90 11.90 11.90 11.90 11.90 6,193
Aug 8, 2023 11.35 11.35 11.35 11.35 11.35 -
Aug 7, 2023 11.35 11.35 10.90 11.35 11.35 10,078
Aug 4, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 3, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 2, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 1, 2023 10.85 10.85 10.85 10.85 10.85 -
Jul 31, 2023 11.15 11.15 10.60 10.85 10.85 26,152
Jul 28, 2023 11.15 11.15 11.15 11.15 11.15 -
Jul 27, 2023 11.15 11.15 11.15 11.15 11.15 -
Jul 26, 2023 11.15 11.15 11.15 11.15 11.15 -
Jul 25, 2023 11.15 11.15 11.15 11.15 11.15 -
Jul 24, 2023 11.45 12.15 11.05 11.15 11.15 30,277
Jul 21, 2023 11.60 11.60 11.60 11.60 11.60 -
Jul 20, 2023 11.60 11.60 11.60 11.60 11.60 -
Jul 19, 2023 11.60 11.60 11.60 11.60 11.60 -
Jul 18, 2023 11.60 11.60 11.60 11.60 11.60 -
Jul 17, 2023 12.05 12.55 11.45 11.60 11.60 48,403
Jul 14, 2023 12.05 12.05 12.05 12.05 12.05 -
Jul 13, 2023 12.05 12.05 12.05 12.05 12.05 -
Jul 12, 2023 12.05 12.05 12.05 12.05 12.05 -
Jul 11, 2023 12.05 12.05 12.05 12.05 12.05 -
Jul 10, 2023 11.10 12.10 11.00 12.05 12.05 59,632
Jul 7, 2023 11.55 11.55 11.55 11.55 11.55 -
Jul 6, 2023 11.55 11.55 11.55 11.55 11.55 -
Jul 5, 2023 11.55 11.55 11.55 11.55 11.55 -
Jul 4, 2023 11.55 11.55 11.55 11.55 11.55 -
Jul 3, 2023 11.55 11.85 11.55 11.55 11.55 31,167
Jun 30, 2023 12.15 12.15 12.15 12.15 12.15 -
Jun 28, 2023 12.15 12.15 12.15 12.15 12.15 -
Jun 27, 2023 12.15 12.15 12.15 12.15 12.15 -
Jun 26, 2023 12.15 12.15 12.15 12.15 12.15 40,272
Jun 23, 2023 12.75 12.75 12.75 12.75 12.75 -
Jun 22, 2023 12.75 12.75 12.75 12.75 12.75 -
Jun 21, 2023 12.75 12.75 12.75 12.75 12.75 -
Jun 20, 2023 12.75 12.75 12.75 12.75 12.75 -
Jun 19, 2023 12.75 12.75 12.75 12.75 12.75 29,170
Jun 16, 2023 13.40 13.40 13.40 13.40 13.40 -
Jun 15, 2023 13.40 13.40 13.40 13.40 13.40 -
Jun 14, 2023 13.40 13.40 13.40 13.40 13.40 -
Jun 13, 2023 13.40 13.40 13.40 13.40 13.40 -
Jun 12, 2023 13.40 13.40 13.40 13.40 13.40 69,168
Jun 9, 2023 14.10 14.10 14.10 14.10 14.10 -
Jun 8, 2023 14.10 14.10 14.10 14.10 14.10 -
Jun 7, 2023 14.10 14.10 14.10 14.10 14.10 -
Jun 6, 2023 14.10 14.10 14.10 14.10 14.10 -
Jun 5, 2023 14.10 14.10 14.10 14.10 14.10 33,499
Jun 2, 2023 14.85 14.85 14.85 14.85 14.85 -
Jun 1, 2023 14.85 14.85 14.85 14.85 14.85 -
May 31, 2023 14.85 14.85 14.85 14.85 14.85 -
May 30, 2023 14.85 14.85 14.85 14.85 14.85 -
May 29, 2023 14.85 14.85 14.85 14.85 14.85 27,287
May 26, 2023 15.60 15.60 15.60 15.60 15.60 -
May 25, 2023 15.60 15.60 15.60 15.60 15.60 -
May 24, 2023 15.60 15.60 15.60 15.60 15.60 -
May 23, 2023 15.60 15.60 15.60 15.60 15.60 -
May 22, 2023 15.60 15.60 15.60 15.60 15.60 11,260
May 19, 2023 16.40 16.40 16.40 16.40 16.40 -
May 18, 2023 16.40 16.40 16.40 16.40 16.40 -
May 17, 2023 16.40 16.40 16.40 16.40 16.40 -
May 16, 2023 16.50 17.20 15.70 16.40 16.40 53,433
May 15, 2023 16.95 16.95 16.25 16.50 16.50 7,491
May 12, 2023 16.80 16.95 16.10 16.80 16.80 15,512
May 11, 2023 17.20 17.45 16.75 16.80 16.80 12,624
May 10, 2023 17.00 17.25 16.90 17.10 17.10 5,618
May 9, 2023 17.55 17.70 16.90 17.00 17.00 21,980
May 8, 2023 18.30 18.35 17.00 17.45 17.45 21,375
May 5, 2023 16.70 17.75 16.50 17.55 17.55 14,242
May 4, 2023 16.90 17.15 16.60 16.95 16.95 15,553
May 3, 2023 17.50 17.70 16.75 16.90 16.90 33,892
May 2, 2023 17.90 17.90 17.00 17.55 17.55 13,709
Apr 28, 2023 17.60 17.85 16.90 17.10 17.10 9,732
Apr 27, 2023 17.40 17.80 16.70 17.45 17.45 19,023
Apr 26, 2023 17.80 17.80 16.90 17.10 17.10 18,102
Apr 25, 2023 18.00 18.15 17.50 17.55 17.55 12,090