RNIT Al Solutions Limited (BOM:517286)
India · Delayed Price · Currency is INR 111.95
+2.18 (1.99%)
At close: Oct 1, 2026
RNIT Al Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 107.60 | 111.95 | 107.60 | 111.95 | 111.95 | 1.99% | 187,740 |
| Sep 30, 2026 | 105.50 | 109.77 | 105.50 | 109.77 | 109.77 | 2.00% | 142,531 |
| Sep 29, 2026 | 107.00 | 108.38 | 102.97 | 107.62 | 107.62 | -0.70% | 127,829 |
| Sep 28, 2026 | 108.75 | 111.50 | 107.00 | 108.38 | 108.38 | 1.79% | 174,518 |
| Sep 25, 2026 | 105.50 | 109.79 | 102.50 | 106.47 | 106.47 | 1.00% | 211,344 |
| Sep 24, 2026 | 105.43 | 105.43 | 102.00 | 105.42 | 105.42 | 4.99% | 292,443 |
| Sep 23, 2026 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | 5.00% | 37,649 |
| Sep 22, 2026 | 88.65 | 95.63 | 87.01 | 95.63 | 95.63 | 5.00% | 91,819 |
| Sep 21, 2026 | 94.30 | 94.49 | 90.00 | 91.08 | 91.08 | -3.00% | 71,252 |
| Sep 18, 2026 | 90.90 | 94.20 | 88.15 | 93.90 | 93.90 | 2.25% | 66,675 |
| Sep 17, 2026 | 85.69 | 94.00 | 85.69 | 91.83 | 91.83 | 1.81% | 149,806 |
| Sep 16, 2026 | 90.35 | 90.35 | 90.20 | 90.20 | 90.20 | -4.99% | 31,545 |
| Sep 15, 2026 | 97.93 | 100.98 | 94.94 | 94.94 | 94.94 | -4.99% | 57,696 |
| Sep 11, 2026 | 98.95 | 100.00 | 95.10 | 99.93 | 99.93 | 0.86% | 80,607 |
| Sep 10, 2026 | 100.00 | 102.00 | 98.50 | 99.08 | 99.08 | -0.55% | 42,555 |
| Sep 9, 2026 | 104.40 | 104.90 | 98.60 | 99.63 | 99.63 | -3.29% | 61,581 |
| Sep 8, 2026 | 103.48 | 104.20 | 100.65 | 103.02 | 103.02 | 1.38% | 127,146 |
| Sep 7, 2026 | 100.50 | 102.00 | 95.32 | 101.62 | 101.62 | 1.78% | 211,957 |
| Sep 4, 2026 | 97.20 | 100.00 | 97.20 | 99.84 | 99.84 | 4.24% | 234,410 |
| Sep 3, 2026 | 92.00 | 95.78 | 91.20 | 95.78 | 95.78 | 5.00% | 339,372 |
| Sep 2, 2026 | 91.50 | 91.99 | 90.21 | 91.22 | 91.22 | -0.07% | 49,314 |
| Sep 1, 2026 | 93.97 | 94.00 | 90.27 | 91.28 | 91.28 | -1.20% | 62,963 |
| Aug 31, 2026 | 92.80 | 92.99 | 89.21 | 92.39 | 92.39 | 1.93% | 151,681 |
| Aug 28, 2026 | 91.65 | 94.39 | 89.10 | 90.64 | 90.64 | -0.10% | 125,837 |
| Aug 27, 2026 | 87.99 | 91.20 | 86.01 | 90.73 | 90.73 | 4.44% | 127,339 |
| Aug 26, 2026 | 85.31 | 87.00 | 84.39 | 86.87 | 86.87 | 2.96% | 81,983 |
| Aug 25, 2026 | 83.50 | 85.88 | 80.30 | 84.37 | 84.37 | 1.25% | 73,091 |
| Aug 24, 2026 | 89.96 | 89.96 | 83.27 | 83.33 | 83.33 | -4.93% | 295,564 |
| Aug 21, 2026 | 92.46 | 93.68 | 86.00 | 87.65 | 87.65 | -1.76% | 446,381 |
| Aug 20, 2026 | 88.96 | 89.22 | 85.50 | 89.22 | 89.22 | 4.99% | 208,314 |
| Aug 19, 2026 | 82.00 | 84.98 | 81.12 | 84.98 | 84.98 | 4.99% | 365,528 |
| Aug 18, 2026 | 77.00 | 81.01 | 76.55 | 80.94 | 80.94 | 4.90% | 175,851 |
| Aug 17, 2026 | 76.16 | 78.99 | 75.11 | 77.16 | 77.16 | 1.31% | 185,018 |
| Aug 14, 2026 | 78.00 | 78.99 | 74.16 | 76.16 | 76.16 | -2.37% | 143,408 |
| Aug 13, 2026 | 79.40 | 79.40 | 77.00 | 78.01 | 78.01 | 0.91% | 69,766 |
| Aug 12, 2026 | 75.75 | 77.54 | 73.85 | 77.31 | 77.31 | 3.16% | 236,763 |
| Aug 11, 2026 | 74.25 | 76.01 | 74.00 | 74.94 | 74.94 | 1.05% | 82,346 |
| Aug 10, 2026 | 74.07 | 77.49 | 73.00 | 74.16 | 74.16 | -1.20% | 149,049 |
| Aug 7, 2026 | 74.38 | 76.12 | 71.00 | 75.06 | 75.06 | 3.53% | 357,163 |
| Aug 6, 2026 | 77.31 | 77.79 | 70.83 | 72.50 | 72.50 | -2.75% | 278,437 |
| Aug 5, 2026 | 73.00 | 74.55 | 72.30 | 74.55 | 74.55 | 5.00% | 211,149 |
| Aug 4, 2026 | 69.78 | 71.00 | 68.01 | 71.00 | 71.00 | 5.00% | 327,297 |
| Aug 3, 2026 | 66.85 | 67.63 | 63.15 | 67.62 | 67.62 | 4.98% | 254,902 |
| Jul 31, 2026 | 61.35 | 64.41 | 61.35 | 64.41 | 64.41 | 4.99% | 200,715 |
| Jul 30, 2026 | 55.68 | 61.54 | 55.68 | 61.35 | 61.35 | 4.67% | 459,681 |
| Jul 29, 2026 | 58.96 | 59.80 | 56.00 | 58.61 | 58.61 | 2.84% | 102,364 |
| Jul 28, 2026 | 58.03 | 59.67 | 56.50 | 56.99 | 56.99 | -2.30% | 61,336 |
| Jul 27, 2026 | 59.98 | 59.98 | 57.85 | 58.33 | 58.33 | -1.83% | 50,003 |
| Jul 24, 2026 | 61.97 | 63.00 | 58.88 | 59.42 | 59.42 | -4.11% | 106,001 |
| Jul 23, 2026 | 60.97 | 61.97 | 60.50 | 61.97 | 61.97 | 5.00% | 187,411 |