RKD Agri & Retail Limited (BOM:511169)
India · Delayed Price · Currency is INR 6.27
-0.33 (-5.00%)
At close: Aug 26, 2025
RKD Agri & Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.96 | 6.13 | 5.96 | 5.96 | 5.96 | -4.94% | 312 |
| Aug 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.00% | 900 |
| Aug 25, 2025 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -4.90% | 11 |
| Aug 21, 2025 | 7.15 | 7.15 | 6.94 | 6.94 | 6.94 | -4.93% | 1,005 |
| Aug 19, 2025 | 7.46 | 7.46 | 7.16 | 7.30 | 7.30 | -3.05% | 13,129 |
| Aug 18, 2025 | 7.70 | 7.88 | 7.53 | 7.53 | 7.53 | - | 2,173 |
| Aug 14, 2025 | 7.52 | 7.53 | 6.85 | 7.53 | 7.53 | 4.87% | 20,730 |
| Aug 13, 2025 | 7.15 | 7.18 | 6.50 | 7.18 | 7.18 | 4.97% | 8,236 |
| Aug 12, 2025 | 7.03 | 7.03 | 6.37 | 6.84 | 6.84 | 2.09% | 7,818 |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.85% | 267 |
| Aug 8, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.93% | 49 |
| Aug 7, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5.00% | 1,562 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.27 | 5.80 | 5.80 | 4.88% | 3,704 |
| Aug 5, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 4.93% | 5 |
| Aug 4, 2025 | 5.12 | 5.27 | 4.78 | 5.27 | 5.27 | 4.98% | 2,757 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.80 | 5.02 | 5.02 | 4.80% | 12,299 |
| Jul 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.81% | 102 |
| Jul 30, 2025 | 4.15 | 4.57 | 4.15 | 4.57 | 4.57 | 4.82% | 215 |
| Jul 29, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | 1,043 |
| Jul 28, 2025 | 4.56 | 4.56 | 4.36 | 4.36 | 4.36 | -4.39% | 1,270 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | -5.00% | 500 |
| Jul 24, 2025 | 4.90 | 4.90 | 4.67 | 4.80 | 4.80 | -2.24% | 1,315 |
| Jul 23, 2025 | 4.90 | 4.91 | 4.45 | 4.91 | 4.91 | 4.91% | 2,550 |
| Jul 22, 2025 | 4.46 | 4.68 | 4.25 | 4.68 | 4.68 | 4.93% | 1,100 |
| Jul 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.94% | 1 |
| Jul 18, 2025 | 4.48 | 4.48 | 4.25 | 4.25 | 4.25 | -4.71% | 1,000 |
| Jul 17, 2025 | 4.76 | 4.76 | 4.46 | 4.46 | 4.46 | -4.09% | 14 |
| Jul 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.32% | 3 |
| Jul 15, 2025 | 5.11 | 5.11 | 4.86 | 4.86 | 4.86 | -4.89% | 356 |
| Jul 14, 2025 | 5.37 | 5.37 | 5.09 | 5.11 | 5.11 | -4.49% | 6,448 |
| Jul 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.12% | 900 |
| Jul 10, 2025 | 6.10 | 6.11 | 5.55 | 5.58 | 5.58 | -4.12% | 2,323 |
| Jul 9, 2025 | 5.82 | 5.82 | 5.30 | 5.82 | 5.82 | 4.86% | 2,592 |
| Jul 8, 2025 | 5.88 | 5.88 | 5.55 | 5.55 | 5.55 | -4.80% | 3,491 |
| Jul 7, 2025 | 5.86 | 6.10 | 5.83 | 5.83 | 5.83 | -4.89% | 4,608 |
| Jul 4, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% | 1,167 |
| Jul 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.91% | 501 |
| Jul 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.88% | 511 |
| Jul 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.99% | 1,004 |
| Jun 30, 2025 | 6.63 | 6.63 | 6.53 | 6.53 | 6.53 | -1.95% | 1,172 |
| Jun 27, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.45% | 152 |
| Jun 26, 2025 | 6.79 | 6.79 | 6.69 | 6.69 | 6.69 | -1.91% | 550 |
| Jun 25, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.44% | 3 |
| Jun 24, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.86% | 503 |
| Jun 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.97% | 1,045 |
| Jun 20, 2025 | 7.23 | 7.23 | 7.12 | 7.12 | 7.12 | -1.93% | 756 |
| Jun 19, 2025 | 7.37 | 7.37 | 7.26 | 7.26 | 7.26 | -1.89% | 501 |
| Jun 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 100 |
| Jun 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 219 |
| Jun 16, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 852 |