RKD Agri & Retail Limited (BOM:511169)
India · Delayed Price · Currency is INR 4.410
+0.210 (5.00%)
At close: Aug 21, 2026
RKD Agri & Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 2,381 |
| Aug 19, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 0.24% | 11 |
| Aug 18, 2026 | 4.40 | 4.40 | 4.17 | 4.19 | 4.19 | -4.34% | 2,400 |
| Aug 17, 2026 | 4.00 | 4.38 | 4.00 | 4.38 | 4.38 | 4.53% | 1,007 |
| Aug 13, 2026 | 4.50 | 4.50 | 4.19 | 4.19 | 4.19 | -4.99% | 969 |
| Aug 12, 2026 | 4.00 | 4.41 | 4.00 | 4.41 | 4.41 | 5.00% | 795 |
| Aug 11, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 1.45% | 1,200 |
| Aug 7, 2026 | 4.34 | 4.34 | 4.14 | 4.14 | 4.14 | -4.61% | 1,515 |
| Aug 6, 2026 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | -4.82% | 1,540 |
| Aug 5, 2026 | 4.80 | 4.84 | 4.56 | 4.56 | 4.56 | -5.00% | 1,557 |
| Aug 4, 2026 | 5.01 | 5.01 | 4.80 | 4.80 | 4.80 | -4.95% | 1,356 |
| Aug 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.56% | 1 |
| Jul 31, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 1,949 |
| Jul 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 2,000 |
| Jul 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 220 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 75 |
| Jul 24, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 48 |
| Jul 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | 98 |
| Jul 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 15 |
| Jul 20, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 11 |
| Jul 16, 2026 | 5.93 | 5.93 | 5.62 | 5.62 | 5.62 | -4.91% | 72 |
| Jul 14, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 129 |
| Jul 13, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 1 |
| Jul 10, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.34% | 2,002 |
| Jul 9, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | 2 |
| Jul 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | 1,010 |
| Jul 6, 2026 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | - | 4 |
| Jul 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.87% | 22 |
| Jul 2, 2026 | 6.95 | 6.95 | 6.57 | 6.57 | 6.57 | -4.92% | 114 |
| Jul 1, 2026 | 7.42 | 7.42 | 6.91 | 6.91 | 6.91 | -4.95% | 2,345 |
| Jun 30, 2026 | 6.60 | 7.27 | 6.60 | 7.27 | 7.27 | 4.91% | 2,101 |
| Jun 29, 2026 | 7.06 | 7.06 | 6.73 | 6.93 | 6.93 | 2.97% | 1,067 |
| Jun 25, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.97% | 1 |
| Jun 24, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -0.15% | 31 |
| Jun 22, 2026 | 6.30 | 6.61 | 6.30 | 6.61 | 6.61 | 4.92% | 3,107 |
| Jun 18, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 0.16% | 3 |
| Jun 17, 2026 | 6.30 | 6.30 | 6.20 | 6.29 | 6.29 | -0.16% | 129 |
| Jun 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 11 |
| Jun 15, 2026 | 6.37 | 6.37 | 6.06 | 6.30 | 6.30 | -1.10% | 607 |
| Jun 8, 2026 | 6.50 | 6.50 | 6.34 | 6.37 | 6.37 | - | 224 |
| Jun 5, 2026 | 6.99 | 6.99 | 6.37 | 6.37 | 6.37 | -4.93% | 40 |
| Jun 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.46% | 145 |
| 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 |