RKD Agri & Retail Limited (BOM:511169)
India · Delayed Price · Currency is INR 4.560
0.00 (0.00%)
At close: Jan 19, 2026
RKD Agri & Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.95% | 13,006 |
| Oct 24, 2025 | 7.67 | 7.67 | 6.95 | 7.67 | 7.67 | 4.92% | 9,244 |
| Oct 23, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4.88% | 5,100 |
| Oct 21, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 4.97% | 7,105 |
| Oct 20, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.90% | 437 |
| Oct 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4.98% | 1,111 |
| Oct 15, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 4.87% | 7,700 |
| Oct 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.93% | 6,999 |
| Oct 13, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 342 |
| Oct 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4.82% | 1 |
| Oct 8, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 4.84% | 3,970 |
| Oct 7, 2025 | 5.10 | 5.10 | 4.75 | 4.75 | 4.75 | -5.00% | 1,404 |
| Oct 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 49 |
| Oct 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1,320 |
| Sep 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | 40 |
| Sep 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.41% | 664 |
| Sep 15, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.93% | 2 |
| Sep 8, 2025 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | - | 13 |
| Sep 5, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 74 |
| Sep 4, 2025 | 5.72 | 5.72 | 5.39 | 5.39 | 5.39 | -4.94% | 278 |
| Sep 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 2 |
| Sep 2, 2025 | 5.84 | 5.84 | 5.67 | 5.67 | 5.67 | -4.87% | 310 |
| Aug 28, 2025 | 5.96 | 6.13 | 5.96 | 5.96 | 5.96 | -4.94% | 312 |