NSE - Delayed Quote
INR
Rallis India Limited (RALLIS.NS)
185.00
+1.61
(+0.88%)
At close: November 2 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
189.15
189.15
182.10
183.39
183.39
355,884
Oct 29, 2026
187.60
190.90
186.60
189.54
189.54
442,638
Oct 28, 2026
189.37
192.60
187.00
188.72
188.72
882,467
Oct 27, 2026
192.35
193.56
189.40
190.33
190.33
364,112
Oct 26, 2026
191.00
193.79
187.20
192.84
192.84
475,124
Oct 23, 2026
197.00
198.51
188.10
194.57
194.57
2,036,488
Oct 22, 2026
203.00
204.14
200.00
203.60
203.60
483,308
Oct 21, 2026
204.60
204.89
201.00
204.29
204.29
402,075
Oct 19, 2026
205.02
205.99
203.17
204.65
204.65
387,255
Oct 16, 2026
199.37
206.07
198.77
204.93
204.93
356,335
Oct 15, 2026
202.77
206.86
199.99
201.01
201.01
250,332
Oct 14, 2026
198.05
204.20
198.05
202.77
202.77
363,305
Oct 13, 2026
200.10
204.90
197.08
200.05
200.05
289,111
Oct 12, 2026
198.06
200.85
197.21
200.11
200.11
273,123
Oct 9, 2026
196.07
198.65
193.40
198.06
198.06
351,681
Oct 8, 2026
198.96
199.70
195.05
195.76
195.76
538,125
Oct 7, 2026
199.90
200.47
197.75
200.03
200.03
320,141
Oct 6, 2026
198.00
200.93
197.00
200.30
200.30
352,413
Oct 5, 2026
200.00
200.88
197.00
197.16
197.16
299,393
Oct 1, 2026
199.45
200.30
197.41
199.69
199.69
606,641
Sep 30, 2026
199.70
200.86
198.05
199.73
199.73
503,038
Sep 29, 2026
199.75
200.85
196.76
199.96
199.96
628,858
Sep 28, 2026
200.30
200.50
198.14
199.42
199.42
469,010
Sep 25, 2026
199.80
200.68
198.22
200.38
200.38
378,388
Sep 24, 2026
202.00
202.00
199.60
200.36
200.36
548,828
Sep 23, 2026
201.52
203.53
201.49
202.62
202.62
285,026
Sep 22, 2026
202.00
203.44
199.23
201.95
201.95
559,902
Sep 21, 2026
203.99
205.75
201.73
202.15
202.15
422,822
Sep 18, 2026
204.00
204.74
202.00
203.80
203.80
510,589
Sep 17, 2026
203.09
206.24
200.60
204.14
204.14
588,516
Sep 16, 2026
200.85
203.98
196.81
202.65
202.65
662,039
Sep 15, 2026
204.15
208.50
199.50
200.82
200.82
1,097,997
Sep 11, 2026
201.94
202.99
200.52
201.99
201.99
365,628
Sep 10, 2026
204.01
205.10
201.95
203.06
203.06
593,140
Sep 9, 2026
204.50
205.75
202.62
204.01
204.01
450,078
Sep 8, 2026
206.20
206.91
204.68
205.29
205.29
425,909
Sep 7, 2026
209.10
209.84
205.36
206.15
206.15
517,541
Sep 4, 2026
210.00
212.51
208.36
208.82
208.82
361,939
Sep 3, 2026
210.10
213.00
207.30
209.83
209.83
501,264
Sep 2, 2026
206.99
209.97
204.51
209.50
209.50
724,374
Sep 1, 2026
208.00
210.20
206.20
207.17
207.17
352,377
Aug 31, 2026
209.10
210.14
205.11
207.19
207.19
3,166,067
Aug 28, 2026
210.99
212.58
209.00
209.63
209.63
387,772
Aug 27, 2026
213.01
213.93
209.80
210.24
210.24
412,837
Aug 26, 2026
212.93
214.60
212.20
213.93
213.93
557,658
Aug 25, 2026
211.45
214.50
210.10
212.93
212.93
854,764
Aug 24, 2026
212.00
214.90
210.55
211.32
211.32
429,484
Aug 21, 2026
213.40
213.40
211.30
212.18
212.18
560,411
Aug 20, 2026
212.10
215.50
211.30
212.85
212.85
747,075
Aug 19, 2026
213.30
213.69
211.00
211.72
211.72
414,727
Aug 18, 2026
212.81
214.17
211.20
213.27
213.27
556,665
Aug 17, 2026
212.50
214.40
211.62
213.08
213.08
463,017
Aug 14, 2026
213.00
216.20
211.12
212.48
212.48
825,829
Aug 13, 2026
209.00
213.59
207.76
212.94
212.94
1,050,885
Aug 12, 2026
212.00
212.10
207.53
209.41
209.41
1,372,270
Aug 11, 2026
213.14
214.00
210.50
211.50
211.50
1,077,903
Aug 10, 2026
211.97
214.28
210.30
213.14
213.14
951,768
Aug 7, 2026
215.02
215.05
211.51
213.03
213.03
791,724
Aug 6, 2026
216.65
217.17
214.40
214.86
214.86
718,016
Aug 5, 2026
218.60
219.49
216.00
216.36
216.36
637,982
Aug 4, 2026
217.82
218.90
216.60
217.60
217.60
421,692
Aug 3, 2026
218.50
220.96
216.61
217.82
217.82
863,483
Jul 31, 2026
217.40
217.78
215.30
217.14
217.14
438,282
Jul 30, 2026
218.05
218.65
215.73
217.01
217.01
614,903
Jul 29, 2026
216.51
220.29
215.41
218.73
218.73
924,829
Jul 28, 2026
221.59
221.89
214.85
215.61
215.61
1,035,688
Jul 27, 2026
220.00
227.07
220.00
221.59
221.59
1,235,821
Jul 24, 2026
220.05
222.00
216.60
218.72
218.72
760,800
Jul 23, 2026
227.98
227.98
221.52
221.97
221.97
1,209,133
Jul 22, 2026
228.99
230.75
224.52
227.71
227.71
1,522,709
Jul 21, 2026
240.83
242.92
227.10
228.62
228.62
10,550,780
Jul 20, 2026
240.00
241.34
233.10
239.87
239.87
3,268,352
Jul 17, 2026
235.20
236.00
231.10
233.94
233.94
1,098,970
Jul 16, 2026
238.29
244.70
235.10
235.94
235.94
1,659,816
Jul 15, 2026
230.82
247.89
229.90
238.29
238.29
3,288,421
Jul 14, 2026
230.00
231.66
228.29
230.82
230.82
342,926
Jul 13, 2026
228.28
231.99
225.88
230.66
230.66
786,396
Jul 10, 2026
224.09
231.70
224.09
229.07
229.07
685,113
Jul 9, 2026
223.11
225.48
222.10
223.43
223.43
325,734
Jul 8, 2026
230.00
232.70
222.50
223.11
223.11
632,698
Jul 7, 2026
232.89
233.14
227.20
230.89
230.89
497,083
Jul 6, 2026
230.00
233.98
228.35
232.07
232.07
934,143
Jul 3, 2026
228.15
230.45
225.60
228.14
228.14
389,463
Jul 2, 2026
222.59
228.42
222.08
227.28
227.28
436,616
Jul 1, 2026
224.71
224.74
222.00
222.26
222.26
217,986
Jun 30, 2026
224.50
226.50
222.03
222.53
222.53
240,740
Jun 29, 2026
229.40
230.00
221.77
224.59
224.59
396,955
Jun 25, 2026
230.00
230.29
226.31
227.52
227.52
467,946
Jun 24, 2026
228.99
234.50
225.89
230.32
230.32
576,129
Jun 23, 2026
233.64
234.20
227.01
228.55
228.55
498,578
Jun 22, 2026
230.00
236.19
230.00
233.64
233.64
1,035,040
Jun 19, 2026
228.44
232.80
227.00
229.78
229.78
1,396,643
Jun 18, 2026
228.50
230.16
226.50
228.44
228.44
369,145
Jun 17, 2026
231.30
231.30
225.10
228.03
228.03
379,887
Jun 16, 2026
228.84
234.60
228.56
229.36
229.36
789,186
Jun 15, 2026
233.00
234.35
228.35
228.84
228.84
457,402
Jun 12, 2026
224.25
229.34
224.25
228.77
228.77
237,789
Jun 11, 2026
226.75
227.02
222.12
222.83
222.83
218,336
Jun 10, 2026
231.86
233.39
225.61
226.99
226.99
305,296
Jun 9, 2026
229.85
231.85
226.51
230.79
230.79
288,434
Jun 8, 2026
225.00
228.47
223.57
226.66
226.66
234,002
Jun 5, 2026
231.99
234.59
226.00
227.24
227.24
527,317
Jun 4, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
231.33
234.74
229.80
230.15
230.15
535,766
Jun 3, 2026
237.92
240.00
234.10
237.14
234.14
466,476
Jun 2, 2026
234.00
239.89
231.05
237.90
234.89
523,045
Jun 1, 2026
243.99
243.99
233.35
236.26
233.27
377,481
May 29, 2026
251.30
252.75
240.10
243.10
240.02
556,356
May 27, 2026
256.00
257.95
249.10
250.60
247.43
316,938
May 26, 2026
253.15
260.20
252.20
254.90
251.68
563,662
May 25, 2026
253.65
259.80
251.70
253.15
249.95
499,239
May 22, 2026
251.65
257.65
251.65
252.95
249.75
186,932
May 21, 2026
249.95
252.00
248.75
250.40
247.23
210,637
May 20, 2026
250.25
253.75
247.40
247.90
244.76
286,256
May 19, 2026
255.20
258.15
251.80
253.10
249.90
397,559
May 18, 2026
260.00
261.00
252.85
255.60
252.37
249,380
May 15, 2026
267.15
269.00
262.60
263.70
260.36
303,092
May 14, 2026
266.10
268.65
260.20
266.40
263.03
499,754
May 13, 2026
269.00
271.95
264.40
266.15
262.78
349,474
May 12, 2026
265.65
271.45
262.45
266.85
263.47
439,754
May 11, 2026
265.00
274.45
260.25
267.10
263.72
1,194,884
May 8, 2026
264.70
269.80
261.30
267.95
264.56
393,520
May 7, 2026
265.40
266.90
262.50
264.70
261.35
199,073
May 6, 2026
266.30
269.00
260.90
263.95
260.61
274,130
May 5, 2026
262.90
267.00
260.80
265.00
261.65
274,082
May 4, 2026
264.80
267.35
260.50
261.80
258.49
280,244
Apr 30, 2026
262.00
267.40
256.50
265.91
262.55
371,606
Apr 29, 2026
265.00
269.65
259.01
262.73
259.41
753,537
Apr 28, 2026
270.00
283.00
260.00
261.45
258.14
4,806,315
Apr 27, 2026
257.64
262.52
256.11
261.27
257.96
299,848
Apr 24, 2026
262.20
263.78
254.41
256.47
253.23
168,497
Apr 23, 2026
264.46
266.75
257.90
261.60
258.29
353,300
Apr 22, 2026
263.00
267.00
262.79
265.96
262.60
215,287
Apr 21, 2026
261.37
266.37
261.37
263.60
260.27
231,020
Apr 20, 2026
268.45
269.37
260.20
261.37
258.06
992,904
Apr 17, 2026
263.05
270.50
261.42
268.00
264.61
1,211,787
Apr 16, 2026
262.35
266.85
258.44
263.60
260.27
284,319
Apr 15, 2026
260.65
264.59
259.61
262.19
258.87
229,906
Apr 13, 2026
251.60
259.19
250.00
257.84
254.58
169,773
Apr 10, 2026
257.90
260.24
255.00
258.20
254.93
254,743
Apr 9, 2026
258.85
263.11
254.18
255.47
252.24
192,185
Apr 8, 2026
259.70
263.24
254.99
258.73
255.46
481,653
Apr 7, 2026
242.02
255.98
238.68
253.14
249.94
697,174
Apr 6, 2026
233.00
243.18
229.52
242.02
238.96
292,481
Apr 2, 2026
224.55
237.65
223.37
234.89
231.92
359,507
Apr 1, 2026
223.00
236.00
223.00
233.45
230.50
281,865
Mar 30, 2026
230.00
231.00
215.50
218.25
215.49
462,928
Mar 27, 2026
235.00
239.00
225.30
229.80
226.89
683,048
Mar 25, 2026
234.50
240.00
231.40
236.35
233.36
844,986
Mar 24, 2026
231.30
235.35
224.50
233.40
230.45
236,506
Mar 23, 2026
238.00
238.00
226.00
227.95
225.07
262,304
Mar 20, 2026
244.00
245.95
238.05
238.65
235.63
204,499
Mar 19, 2026
241.00
247.40
240.00
242.70
239.63
241,079
Mar 18, 2026
238.70
247.15
238.70
244.40
241.31
216,290
Mar 17, 2026
237.50
241.25
234.85
238.25
235.24
195,124
Mar 16, 2026
240.45
240.90
231.20
236.60
233.61
222,890
Mar 13, 2026
246.35
251.15
238.10
240.10
237.06
255,631
Mar 12, 2026
248.50
250.60
242.35
247.35
244.22
156,641
Mar 11, 2026
254.50
257.70
246.60
248.60
245.46
278,924
Mar 10, 2026
256.00
258.35
250.00
253.45
250.24
311,978
Mar 9, 2026
254.00
255.10
247.45
253.80
250.59
234,372
Mar 6, 2026
257.00
267.95
254.40
257.20
253.95
409,839
Mar 5, 2026
255.00
261.50
253.20
257.30
254.04
463,062
Mar 4, 2026
259.00
260.00
251.10
252.85
249.65
319,907
Mar 2, 2026
268.15
273.60
259.80
262.55
259.23
354,597
Feb 27, 2026
274.35
282.30
272.10
276.25
272.76
343,617
Feb 26, 2026
276.90
280.50
272.80
275.35
271.87
227,898
Feb 25, 2026
271.40
281.00
270.10
276.85
273.35
393,998
Feb 24, 2026
277.20
279.05
268.35
270.50
267.08
350,835
Feb 23, 2026
286.35
286.35
277.20
280.30
276.75
353,612
Feb 20, 2026
279.05
286.35
279.00
284.40
280.80
388,284
Feb 19, 2026
298.00
298.00
280.00
282.05
278.48
415,453
Feb 18, 2026
291.30
298.40
289.35
295.35
291.61
536,543
Feb 17, 2026
283.00
297.85
280.40
294.70
290.97
1,720,176
Feb 16, 2026
261.60
287.50
260.75
284.70
281.10
2,619,095
Feb 13, 2026
267.00
268.00
261.60
264.40
261.06
337,733
Feb 12, 2026
270.80
272.00
266.05
267.50
264.12
218,831
Feb 11, 2026
275.35
276.40
269.15
271.00
267.57
338,278
Feb 10, 2026
280.85
282.00
274.20
275.35
271.87
331,925
Feb 9, 2026
273.00
280.25
272.30
278.40
274.88
704,940
Feb 6, 2026
271.70
274.15
268.00
270.65
267.23
354,541
Feb 5, 2026
274.95
278.00
270.10
273.20
269.74
461,542
Feb 4, 2026
270.45
288.00
269.40
274.60
271.13
2,060,565
Feb 3, 2026
269.45
273.75
262.60
270.45
267.03
807,801
Feb 2, 2026
262.00
266.75
258.05
265.55
262.19
636,189
Jan 30, 2026
269.65
278.35
268.75
274.70
271.22
615,173
Jan 29, 2026
275.00
276.80
268.05
273.75
270.29
1,252,262
Jan 28, 2026
269.30
276.80
265.55
275.25
271.77
890,884
Jan 27, 2026
263.40
271.25
263.40
267.00
263.62
1,241,181
Jan 23, 2026
268.80
273.40
262.20
268.50
265.10
3,255,846
Jan 22, 2026
246.75
280.40
241.70
270.70
267.28
36,230,335
Jan 21, 2026
226.90
239.35
221.50
235.55
232.57
1,418,979
Jan 20, 2026
240.45
241.80
228.75
230.15
227.24
437,124
Jan 19, 2026
244.00
244.65
239.10
240.45
237.41
221,339
Jan 16, 2026
247.80
249.95
243.00
244.25
241.16
231,731
Jan 15, 2026
247.80
247.80
247.80
247.80
244.67
-
Jan 14, 2026
250.70
250.70
246.55
247.80
244.67
184,202
Jan 13, 2026
254.10
254.90
247.70
249.45
246.29
585,400
Jan 12, 2026
255.30
257.95
249.00
254.15
250.93
391,262
Jan 9, 2026
256.90
260.55
251.85
252.65
249.45
263,076
Jan 8, 2026
267.00
267.00
254.10
257.95
254.69
397,825
Jan 7, 2026
268.85
270.30
265.80
267.15
263.77
181,248
Jan 6, 2026
269.00
270.65
263.00
269.50
266.09
344,329
Jan 5, 2026
273.75
275.45
268.35
269.95
266.53
322,266
Jan 2, 2026
277.75
277.75
273.40
273.90
270.43
211,838
Jan 1, 2026
281.00
281.80
276.05
277.10
273.59
160,588
Dec 31, 2025
277.50
280.45
273.05
280.00
276.46
431,983
Dec 30, 2025
277.50
282.10
274.30
277.65
274.14
448,555
Dec 29, 2025
275.50
281.65
271.00
279.80
276.26
625,633
Dec 26, 2025
269.00
277.70
266.40
276.25
272.76
439,173
Dec 24, 2025
275.05
276.50
270.00
271.40
267.97
319,641
Dec 23, 2025
274.90
278.00
270.50
275.00
271.52
585,448
Dec 22, 2025
266.00
275.00
265.20
274.15
270.68
669,777
Dec 19, 2025
265.80
267.45
262.95
265.40
262.04
603,635
Dec 18, 2025
265.00
267.00
260.50
266.10
262.73
314,357
Dec 17, 2025
269.90
269.90
262.40
264.45
261.10
389,768
Dec 16, 2025
264.95
273.25
262.75
269.90
266.49
1,242,103
Dec 15, 2025
263.00
265.20
261.00
264.35
261.01
319,141
Dec 12, 2025
262.10
264.40
261.15
263.60
260.27
280,945
Dec 11, 2025
259.80
265.00
256.25
263.10
259.77
583,254
Dec 10, 2025
258.00
265.60
257.95
261.00
257.70
983,749
Dec 9, 2025
243.50
259.55
241.15
257.10
253.85
1,274,498
Dec 8, 2025
255.00
255.00
242.90
244.95
241.85
476,485
Dec 5, 2025
256.70
257.75
251.60
255.50
252.27
451,092
Dec 4, 2025
260.15
260.15
254.30
255.60
252.37
521,574
Dec 3, 2025
268.00
269.45
257.30
261.75
258.44
1,011,764
Dec 2, 2025
264.00
269.45
262.40
266.85
263.47
2,312,044
Dec 1, 2025
264.20
265.80
262.05
264.15
260.81
374,566
Nov 28, 2025
265.00
265.80
261.40
263.65
260.31
403,372
Nov 27, 2025
264.70
265.70
260.05
263.30
259.97
583,219
Nov 26, 2025
264.10
266.20
260.15
262.85
259.52
1,094,025
Nov 25, 2025
250.20
263.85
248.70
261.55
258.24
2,327,364
Nov 24, 2025
250.25
251.50
247.05
250.30
247.13
501,422
Nov 21, 2025
250.30
251.60
245.75
249.90
246.74
610,625
Nov 20, 2025
249.00
251.95
246.90
250.30
247.13
469,964
Nov 19, 2025
247.85
248.40
244.35
246.80
243.68
407,986
Nov 18, 2025
250.95
250.95
245.30
246.25
243.13
285,350
Nov 17, 2025
251.95
253.50
249.30
250.30
247.13
342,770
Nov 14, 2025
253.00
253.10
249.20
250.70
247.53
341,324
Nov 13, 2025
249.95
253.95
248.85
251.80
248.61
1,477,542
Nov 12, 2025
248.90
253.25
247.10
248.35
245.21
577,157
Nov 11, 2025
248.00
250.60
244.10
248.00
244.86
935,337
Nov 10, 2025
249.95
254.40
244.10
245.15
242.05
832,790
Nov 7, 2025
249.25
250.90
245.30
248.05
244.91
803,296
Nov 6, 2025
260.50
260.90
247.00
248.25
245.11
1,498,482
Nov 4, 2025
262.60
264.60
259.00
261.55
258.24
525,996
Nov 3, 2025
258.40
266.75
256.70
262.60
259.28
1,329,480
