RALLIS.NSRALLIS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $255.30 | $257.95 | $249.00 | $254.15 | 391,318 |
| 1/9/2026 | $256.90 | $260.55 | $251.85 | $252.65 | 263,076 |
| 1/8/2026 | $267.00 | $267.00 | $254.10 | $257.95 | 397,825 |
| 1/7/2026 | $268.85 | $270.30 | $265.80 | $267.15 | 181,274 |
| 1/6/2026 | $269.00 | $270.65 | $263.00 | $269.50 | 344,429 |
| 1/5/2026 | $273.75 | $275.45 | $268.35 | $269.95 | 322,266 |
| 1/2/2026 | $277.75 | $277.75 | $273.40 | $273.90 | 211,838 |
| 1/1/2026 | $281.00 | $281.80 | $276.05 | $277.10 | 160,588 |
| 12/31/2025 | $277.50 | $280.45 | $273.05 | $280.00 | 431,983 |
| 12/30/2025 | $277.50 | $282.10 | $274.30 | $277.65 | 448,555 |
| 12/29/2025 | $275.50 | $281.65 | $271.00 | $279.80 | 625,633 |
| 12/26/2025 | $269.00 | $277.70 | $266.40 | $276.25 | 439,173 |
| 12/24/2025 | $275.05 | $276.50 | $270.00 | $271.40 | 319,684 |
| 12/23/2025 | $274.90 | $278.00 | $270.50 | $275.00 | 585,450 |
| 12/22/2025 | $266.00 | $275.00 | $265.20 | $274.15 | 669,777 |
| 12/19/2025 | $265.80 | $267.45 | $262.95 | $265.40 | 603,635 |
| 12/18/2025 | $265.00 | $267.00 | $260.50 | $266.10 | 314,357 |
| 12/17/2025 | $269.90 | $269.90 | $262.40 | $264.45 | 389,768 |
| 12/16/2025 | $264.95 | $273.25 | $262.75 | $269.90 | 1.24M |
| 12/15/2025 | $263.00 | $265.20 | $261.00 | $264.35 | 319,141 |
| 12/12/2025 | $262.10 | $264.40 | $261.15 | $263.60 | 281,005 |
| 12/11/2025 | $259.80 | $265.00 | $256.25 | $263.10 | 583,254 |
| 12/10/2025 | $258.00 | $265.60 | $257.95 | $261.00 | 983,819 |
| 12/9/2025 | $243.50 | $259.55 | $241.15 | $257.10 | 1.27M |
| 12/8/2025 | $255.00 | $255.00 | $242.90 | $244.95 | 476,524 |
| 12/5/2025 | $256.70 | $257.75 | $251.60 | $255.50 | 451,130 |
| 12/4/2025 | $260.15 | $260.15 | $254.30 | $255.60 | 521,574 |
| 12/3/2025 | $268.00 | $269.45 | $257.30 | $261.75 | 1.01M |
| 12/2/2025 | $264.00 | $269.45 | $262.40 | $266.85 | 2.31M |
| 12/1/2025 | $264.20 | $265.80 | $262.05 | $264.15 | 374,669 |
| 11/28/2025 | $265.00 | $265.80 | $261.40 | $263.65 | 403,372 |
| 11/27/2025 | $264.70 | $265.70 | $260.05 | $263.30 | 583,312 |
| 11/26/2025 | $264.10 | $266.20 | $260.15 | $262.85 | 1.09M |
| 11/25/2025 | $250.20 | $263.85 | $248.70 | $261.55 | 2.33M |
| 11/24/2025 | $250.25 | $251.50 | $247.05 | $250.30 | 501,422 |
| 11/21/2025 | $250.30 | $251.60 | $245.75 | $249.90 | 610,625 |
| 11/19/2025 | $247.85 | $248.40 | $244.35 | $246.80 | 407,986 |
| 11/18/2025 | $250.95 | $250.95 | $245.30 | $246.25 | 285,350 |
| 11/17/2025 | $251.95 | $253.50 | $249.30 | $250.30 | 342,770 |
| 11/14/2025 | $253.00 | $253.10 | $249.20 | $250.70 | 341,324 |
| 11/13/2025 | $249.95 | $253.95 | $248.85 | $251.80 | 1.48M |
| 11/12/2025 | $248.90 | $253.25 | $247.10 | $248.35 | 577,157 |
| 11/11/2025 | $248.00 | $250.60 | $244.10 | $248.00 | 935,337 |
| 11/10/2025 | $249.95 | $254.40 | $244.10 | $245.15 | 832,790 |
| 11/7/2025 | $249.25 | $250.90 | $245.30 | $248.05 | 803,309 |
| 11/6/2025 | $260.50 | $260.90 | $247.00 | $248.25 | 1.50M |
| 11/4/2025 | $262.60 | $264.60 | $259.00 | $261.55 | 525,996 |
| 11/3/2025 | $258.40 | $266.75 | $256.70 | $262.60 | 1.33M |
| 10/31/2025 | $268.30 | $268.30 | $257.10 | $258.40 | 963,001 |
| 10/30/2025 | $270.50 | $270.50 | $265.20 | $268.35 | 430,294 |
| 10/29/2025 | $263.40 | $272.35 | $261.50 | $270.10 | 1.45M |
| 10/28/2025 | $265.00 | $271.75 | $261.20 | $262.05 | 1.20M |
| 10/27/2025 | $270.00 | $270.80 | $262.95 | $264.50 | 876,278 |
| 10/24/2025 | $281.95 | $282.00 | $268.50 | $269.45 | 1.03M |
| 10/23/2025 | $289.00 | $289.20 | $278.65 | $280.45 | 683,507 |
| 10/21/2025 | $289.20 | $293.35 | $285.55 | $288.80 | 149,341 |
| 10/20/2025 | $282.25 | $289.60 | $274.35 | $288.50 | 1.13M |
| 10/17/2025 | $281.00 | $304.00 | $279.10 | $282.35 | 4.95M |
| 10/16/2025 | $294.55 | $295.50 | $282.45 | $284.35 | 520,219 |
| 10/15/2025 | $290.20 | $295.00 | $287.15 | $293.55 | 352,193 |
| 10/14/2025 | $294.75 | $298.40 | $288.50 | $289.70 | 309,821 |