UK markets open in 7 hours 56 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.27 -0.66 (-0.81%) GOLD FUTURES
2,302.50 -0.40 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,435.73 -2,755.03 (-5.38%)
Rallis India Limited (RALLIS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:40PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 267.40 | 269.85 | 265.40 | 266.20 | 266.20 | 51,235 |
| 29 Apr 2024 | 272.50 | 273.85 | 267.15 | 268.60 | 268.60 | 12,651 |
| 26 Apr 2024 | 270.65 | 273.90 | 268.20 | 271.30 | 271.30 | 94,311 |
| 25 Apr 2024 | 270.10 | 273.05 | 265.60 | 269.95 | 269.95 | 54,080 |
| 24 Apr 2024 | 273.25 | 273.25 | 265.00 | 265.35 | 265.35 | 76,058 |
| 23 Apr 2024 | 279.85 | 279.85 | 268.45 | 271.05 | 271.05 | 141,479 |
| 22 Apr 2024 | 281.65 | 288.00 | 279.80 | 282.70 | 282.70 | 90,781 |
| 19 Apr 2024 | 273.95 | 282.00 | 271.00 | 281.15 | 281.15 | 37,630 |
| 18 Apr 2024 | 277.55 | 286.75 | 275.40 | 277.05 | 277.05 | 73,295 |
| 16 Apr 2024 | 268.55 | 281.85 | 267.35 | 276.05 | 276.05 | 41,836 |
| 15 Apr 2024 | 273.15 | 277.00 | 264.75 | 272.60 | 272.60 | 44,239 |
| 12 Apr 2024 | 280.90 | 285.95 | 276.65 | 278.75 | 278.75 | 43,919 |
| 10 Apr 2024 | 269.75 | 284.65 | 268.65 | 280.90 | 280.90 | 99,463 |
| 09 Apr 2024 | 271.00 | 275.75 | 268.65 | 271.30 | 271.30 | 27,666 |
| 08 Apr 2024 | 275.25 | 279.35 | 268.75 | 271.35 | 271.35 | 39,766 |
| 05 Apr 2024 | 272.65 | 278.10 | 271.00 | 274.70 | 274.70 | 103,552 |
| 04 Apr 2024 | 274.05 | 276.45 | 268.65 | 273.65 | 273.65 | 25,614 |
| 03 Apr 2024 | 262.70 | 276.90 | 262.70 | 273.60 | 273.60 | 168,971 |
| 02 Apr 2024 | 256.60 | 268.70 | 256.60 | 264.55 | 264.55 | 100,836 |
| 01 Apr 2024 | 250.35 | 258.00 | 250.35 | 256.25 | 256.25 | 43,298 |
| 28 Mar 2024 | 251.95 | 256.00 | 249.05 | 250.55 | 250.55 | 24,168 |
| 27 Mar 2024 | 254.65 | 260.00 | 249.50 | 250.75 | 250.75 | 88,759 |
| 26 Mar 2024 | 259.80 | 261.15 | 254.00 | 256.05 | 256.05 | 104,767 |
| 22 Mar 2024 | 255.05 | 263.50 | 255.05 | 260.00 | 260.00 | 38,087 |
| 21 Mar 2024 | 255.45 | 258.00 | 252.85 | 255.90 | 255.90 | 37,924 |
| 20 Mar 2024 | 250.00 | 257.45 | 249.00 | 254.55 | 254.55 | 49,419 |
| 19 Mar 2024 | 255.65 | 258.60 | 246.30 | 251.20 | 251.20 | 68,543 |
| 18 Mar 2024 | 263.50 | 268.75 | 255.00 | 256.65 | 256.65 | 60,460 |
| 15 Mar 2024 | 261.00 | 265.70 | 255.20 | 258.45 | 258.45 | 184,073 |
| 14 Mar 2024 | 239.00 | 264.05 | 239.00 | 260.80 | 260.80 | 103,055 |
| 13 Mar 2024 | 258.60 | 263.15 | 238.90 | 240.20 | 240.20 | 215,142 |
| 12 Mar 2024 | 273.95 | 277.00 | 256.65 | 259.00 | 259.00 | 344,578 |
| 11 Mar 2024 | 286.80 | 286.80 | 271.50 | 273.40 | 273.40 | 446,819 |
| 07 Mar 2024 | 253.45 | 294.25 | 253.45 | 287.95 | 287.95 | 1,743,701 |
| 06 Mar 2024 | 258.15 | 258.85 | 247.65 | 254.45 | 254.45 | 71,388 |
| 05 Mar 2024 | 262.35 | 264.75 | 256.60 | 259.45 | 259.45 | 47,681 |
| 04 Mar 2024 | 265.10 | 269.95 | 261.00 | 262.10 | 262.10 | 159,842 |
| 01 Mar 2024 | 247.95 | 254.00 | 246.35 | 253.00 | 253.00 | 36,330 |
| 29 Feb 2024 | 241.00 | 248.90 | 239.95 | 247.65 | 247.65 | 22,081 |
| 28 Feb 2024 | 243.00 | 246.45 | 239.50 | 240.35 | 240.35 | 25,647 |
| 27 Feb 2024 | 246.05 | 248.85 | 242.05 | 244.95 | 244.95 | 30,306 |
| 26 Feb 2024 | 245.70 | 248.20 | 244.30 | 246.05 | 246.05 | 18,302 |
| 23 Feb 2024 | 243.30 | 246.10 | 240.85 | 244.10 | 244.10 | 21,017 |
| 22 Feb 2024 | 243.50 | 245.65 | 238.80 | 240.70 | 240.70 | 34,225 |
| 21 Feb 2024 | 247.65 | 249.10 | 242.60 | 243.50 | 243.50 | 29,786 |
| 20 Feb 2024 | 247.90 | 250.65 | 245.35 | 247.10 | 247.10 | 27,411 |
| 19 Feb 2024 | 246.55 | 248.30 | 245.55 | 247.55 | 247.55 | 20,175 |
| 16 Feb 2024 | 247.15 | 249.15 | 244.95 | 245.75 | 245.75 | 16,391 |
| 15 Feb 2024 | 245.30 | 250.85 | 244.60 | 246.75 | 246.75 | 28,036 |
| 14 Feb 2024 | 245.25 | 247.35 | 240.95 | 243.85 | 243.85 | 19,881 |
| 13 Feb 2024 | 239.65 | 246.80 | 236.45 | 243.45 | 243.45 | 75,124 |
| 12 Feb 2024 | 252.05 | 252.65 | 244.00 | 247.70 | 247.70 | 71,964 |
| 09 Feb 2024 | 257.05 | 257.90 | 248.60 | 253.70 | 253.70 | 21,903 |
| 08 Feb 2024 | 269.85 | 269.85 | 256.60 | 257.40 | 257.40 | 52,935 |
| 07 Feb 2024 | 264.10 | 269.70 | 262.00 | 264.20 | 264.20 | 23,475 |
| 06 Feb 2024 | 256.25 | 274.00 | 256.25 | 266.35 | 266.35 | 126,164 |
| 05 Feb 2024 | 257.80 | 257.80 | 253.30 | 256.10 | 256.10 | 25,597 |
| 02 Feb 2024 | 261.25 | 263.25 | 254.00 | 254.55 | 254.55 | 19,184 |
| 01 Feb 2024 | 268.10 | 269.35 | 258.50 | 259.55 | 259.55 | 35,491 |
| 31 Jan 2024 | 264.30 | 267.35 | 261.45 | 264.25 | 264.25 | 70,358 |
| 30 Jan 2024 | 266.45 | 267.00 | 261.25 | 263.70 | 263.70 | 25,043 |
| 29 Jan 2024 | 261.50 | 272.00 | 259.55 | 264.55 | 264.55 | 94,406 |
| 25 Jan 2024 | 261.30 | 265.90 | 255.95 | 257.40 | 257.40 | 87,406 |
| 24 Jan 2024 | 255.00 | 263.35 | 247.40 | 259.65 | 259.65 | 127,618 |
| 23 Jan 2024 | 265.85 | 266.70 | 250.75 | 253.05 | 253.05 | 99,526 |
| 19 Jan 2024 | 255.15 | 259.70 | 254.05 | 255.55 | 255.55 | 57,719 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 257.30 | 263.20 | 255.60 | 256.70 | 256.70 | 58,246 |
| 16 Jan 2024 | 256.20 | 270.50 | 255.70 | 260.60 | 260.60 | 269,937 |
| 15 Jan 2024 | 260.90 | 260.90 | 255.00 | 256.05 | 256.05 | 20,970 |
| 12 Jan 2024 | 260.75 | 260.75 | 255.20 | 257.00 | 257.00 | 50,250 |
| 11 Jan 2024 | 257.20 | 260.70 | 257.00 | 259.15 | 259.15 | 18,301 |
| 10 Jan 2024 | 254.30 | 255.90 | 251.10 | 255.35 | 255.35 | 25,432 |
| 09 Jan 2024 | 263.60 | 263.60 | 253.80 | 254.40 | 254.40 | 32,832 |
| 08 Jan 2024 | 263.05 | 265.10 | 257.75 | 259.65 | 259.65 | 49,449 |
| 05 Jan 2024 | 267.00 | 272.00 | 258.90 | 261.75 | 261.75 | 215,004 |
| 04 Jan 2024 | 262.85 | 269.15 | 261.80 | 265.00 | 265.00 | 130,133 |
| 03 Jan 2024 | 264.35 | 266.00 | 259.45 | 260.70 | 260.70 | 43,521 |
| 02 Jan 2024 | 253.00 | 267.90 | 252.40 | 263.40 | 263.40 | 341,456 |
| 01 Jan 2024 | 254.70 | 254.70 | 251.05 | 253.00 | 253.00 | 15,646 |
| 29 Dec 2023 | 251.15 | 253.50 | 248.05 | 249.80 | 249.80 | 28,986 |
| 28 Dec 2023 | 254.95 | 255.90 | 248.85 | 249.20 | 249.20 | 28,993 |
| 27 Dec 2023 | 253.35 | 256.45 | 251.60 | 254.10 | 254.10 | 19,706 |
| 26 Dec 2023 | 250.00 | 256.60 | 249.10 | 253.45 | 253.45 | 54,125 |
| 22 Dec 2023 | 250.00 | 251.30 | 248.90 | 250.05 | 250.05 | 20,292 |
| 21 Dec 2023 | 239.65 | 248.55 | 233.05 | 246.25 | 246.25 | 89,170 |
| 20 Dec 2023 | 258.60 | 259.30 | 240.65 | 241.50 | 241.50 | 72,897 |
| 19 Dec 2023 | 259.95 | 262.60 | 255.80 | 258.35 | 258.35 | 71,780 |
| 18 Dec 2023 | 254.05 | 264.40 | 252.35 | 260.50 | 260.50 | 145,282 |
| 15 Dec 2023 | 253.55 | 258.75 | 252.65 | 254.05 | 254.05 | 35,645 |
| 14 Dec 2023 | 253.95 | 257.00 | 252.70 | 253.55 | 253.55 | 19,989 |
| 13 Dec 2023 | 253.65 | 255.70 | 251.80 | 252.15 | 252.15 | 71,095 |
| 12 Dec 2023 | 259.10 | 261.15 | 250.25 | 252.65 | 252.65 | 82,896 |
| 11 Dec 2023 | 253.95 | 261.00 | 252.60 | 258.30 | 258.30 | 153,856 |
| 08 Dec 2023 | 254.10 | 257.10 | 251.05 | 253.40 | 253.40 | 136,965 |
| 07 Dec 2023 | 254.55 | 257.55 | 249.80 | 250.85 | 250.85 | 64,088 |
| 06 Dec 2023 | 256.05 | 259.85 | 251.35 | 254.30 | 254.30 | 356,870 |
| 05 Dec 2023 | 233.00 | 259.00 | 233.00 | 255.70 | 255.70 | 302,536 |
| 04 Dec 2023 | 236.00 | 236.00 | 231.20 | 232.80 | 232.80 | 18,659 |
| 01 Dec 2023 | 236.65 | 238.95 | 228.65 | 230.65 | 230.65 | 69,439 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.