RKD Agri & Retail Limited (BOM:511169)
India · Delayed Price · Currency is INR 4.500
+0.210 (4.90%)
At close: Mar 4, 2026
RKD Agri & Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.90% | 100 |
| Mar 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 100 |
| Feb 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 6 |
| Feb 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | 1,400 |
| Feb 25, 2026 | 3.97 | 4.21 | 3.85 | 4.10 | 4.10 | 2.24% | 45,281 |
| Feb 24, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | - | 2,026 |
| Feb 23, 2026 | 4.15 | 4.15 | 4.01 | 4.01 | 4.01 | 0.25% | 121 |
| Feb 20, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -3.61% | 95 |
| Feb 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.60% | 200 |
| Feb 17, 2026 | 4.46 | 4.55 | 4.35 | 4.35 | 4.35 | -4.40% | 206 |
| Feb 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 3 |
| Feb 12, 2026 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | - | 10 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.41% | 1,105 |
| Feb 6, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -4.35% | 250 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.37% | 250 |
| Feb 3, 2026 | 4.97 | 4.97 | 4.81 | 4.81 | 4.81 | -1.23% | 200 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | - | 300 |
| Feb 1, 2026 | 5.29 | 5.29 | 4.80 | 4.87 | 4.87 | -3.37% | 6,281 |
| Jan 30, 2026 | 4.84 | 5.04 | 4.60 | 5.04 | 5.04 | 4.13% | 1,371 |
| Jan 29, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | 0.21% | 9,000 |
| Jan 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.00% | 250 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.78% | 10,603 |
| Jan 23, 2026 | 4.05 | 4.39 | 4.05 | 4.39 | 4.39 | 4.77% | 1,203 |
| Jan 22, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.68% | 200 |
| Jan 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | 250 |
| Jan 20, 2026 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | 0.22% | 1,620 |
| Jan 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.83% | 22 |
| Jan 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.82% | 22 |
| Jan 9, 2026 | 4.33 | 4.33 | 4.15 | 4.15 | 4.15 | -4.60% | 855 |
| Jan 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.61% | 250 |
| Jan 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 50 |
| Jan 2, 2026 | 4.15 | 4.56 | 4.14 | 4.56 | 4.56 | 4.83% | 13,053 |
| Jan 1, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.61% | 500 |
| Dec 31, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.80% | 500 |
| Dec 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.03% | 180 |
| Dec 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | 1 |
| Dec 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 417 |
| Dec 22, 2025 | 4.61 | 4.85 | 4.61 | 4.85 | 4.85 | - | 3,864 |
| Dec 19, 2025 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -4.90% | 246 |
| Dec 18, 2025 | 5.41 | 5.41 | 5.10 | 5.10 | 5.10 | -4.85% | 31,411 |
| Dec 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.96% | 150 |
| Dec 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -4.89% | 2,493 |
| Dec 15, 2025 | 6.11 | 6.54 | 5.93 | 5.93 | 5.93 | -4.82% | 570 |
| Dec 12, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.89% | 200 |
| Dec 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.93% | 960 |
| Nov 17, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -4.97% | 100 |
| Nov 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.98% | 2 |
| Nov 3, 2025 | 8.11 | 8.11 | 7.63 | 7.63 | 7.63 | -4.98% | 1,001 |
| Oct 29, 2025 | 8.45 | 8.87 | 8.03 | 8.03 | 8.03 | -4.97% | 9,707 |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | 10,319 |