RKD Agri & Retail Limited (BOM:511169)
India · Delayed Price · Currency is INR 6.94
+0.04 (0.58%)
At close: Jun 1, 2026
RKD Agri & Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.99 | 6.99 | 6.60 | 6.94 | 6.94 | 0.58% | 3,243 |
| May 29, 2026 | 6.97 | 7.31 | 6.90 | 6.90 | 6.90 | -1.00% | 1,370 |
| May 27, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.43% | 1 |
| May 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 1 |
| May 25, 2026 | 6.95 | 6.95 | 6.65 | 6.94 | 6.94 | 4.36% | 20 |
| May 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.86% | 555 |
| May 21, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 1 |
| May 20, 2026 | 6.99 | 6.99 | 6.90 | 6.99 | 6.99 | 1.45% | 16 |
| May 19, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 5 |
| May 18, 2026 | 7.25 | 7.25 | 6.89 | 6.89 | 6.89 | -1.43% | 77 |
| May 15, 2026 | 6.95 | 7.20 | 6.84 | 6.99 | 6.99 | 0.58% | 698 |
| May 14, 2026 | 6.40 | 6.95 | 6.40 | 6.95 | 6.95 | 3.73% | 1,652 |
| May 13, 2026 | 7.32 | 7.32 | 6.70 | 6.70 | 6.70 | -4.01% | 2,328 |
| May 12, 2026 | 6.99 | 6.99 | 6.41 | 6.98 | 6.98 | 4.80% | 437 |
| May 11, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.88% | 860 |
| May 8, 2026 | 5.75 | 6.35 | 5.75 | 6.35 | 6.35 | 4.96% | 1,955 |
| May 7, 2026 | 6.67 | 6.67 | 6.05 | 6.05 | 6.05 | -4.87% | 3,169 |
| May 6, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4.95% | 1 |
| May 5, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 4.84% | 1,150 |
| May 4, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.90% | 2,812 |
| Apr 30, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4.95% | 310 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 5 |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82% | 329 |
| Apr 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84% | 17 |
| Apr 22, 2026 | 4.55 | 4.55 | 4.13 | 4.55 | 4.55 | 4.84% | 1,010 |
| Apr 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.83% | 1,100 |
| Apr 13, 2026 | 4.14 | 4.14 | 4.06 | 4.14 | 4.14 | 4.81% | 1,000 |
| Apr 2, 2026 | 4.13 | 4.13 | 3.95 | 3.95 | 3.95 | -4.36% | 1,000 |
| Apr 1, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 118 |
| Mar 30, 2026 | 4.13 | 4.15 | 4.13 | 4.13 | 4.13 | 1.98% | 9,469 |
| Mar 27, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 1.25% | 193,000 |
| Mar 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 805 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 190,000 |
| Mar 20, 2026 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | -4.34% | 13,805 |
| Mar 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.01% | 2,000 |
| Mar 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.76% | 25 |
| Mar 11, 2026 | 4.30 | 4.30 | 3.95 | 3.96 | 3.96 | -3.41% | 13,016 |
| Mar 10, 2026 | 4.29 | 4.29 | 4.10 | 4.10 | 4.10 | -4.21% | 2,600 |
| Mar 9, 2026 | 4.52 | 4.52 | 4.28 | 4.28 | 4.28 | -4.89% | 5,000 |
| 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 |