RKD Agri & Retail Limited (BOM:511169)
India · Delayed Price · Currency is INR 5.60
-0.02 (-0.36%)
At close: Oct 6, 2026
RKD Agri & Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 5 |
| Oct 5, 2026 | 5.64 | 5.64 | 5.36 | 5.62 | 5.62 | -0.35% | 42 |
| Oct 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 302 |
| Sep 30, 2026 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 4.64% | 107 |
| Sep 28, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | - | 649 |
| Sep 25, 2026 | 5.00 | 5.39 | 5.00 | 5.39 | 5.39 | 4.05% | 41 |
| Sep 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 10 |
| Sep 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,220 |
| Sep 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 857 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,635 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.36% | 10 |
| Sep 16, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.69% | 217 |
| Sep 15, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | -4.67% | 18 |
| Sep 10, 2026 | 5.19 | 5.19 | 5.14 | 5.14 | 5.14 | - | 11 |
| Sep 8, 2026 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | - | 395 |
| Sep 7, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.98% | 1 |
| Sep 4, 2026 | 4.70 | 5.04 | 4.68 | 5.04 | 5.04 | 5.00% | 1,510 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | 1 |
| Aug 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 889 |
| Aug 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | 100 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | 1 |
| Aug 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | 7 |
| 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 |