RNIT Al Solutions Limited (BOM:517286)
India · Delayed Price · Currency is INR 71.88
-1.46 (-1.99%)
At close: May 8, 2026
RNIT Al Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -1.99% | 56,782 |
| May 7, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -1.99% | 16,363 |
| May 6, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -1.99% | 62,364 |
| May 5, 2026 | 76.99 | 78.90 | 75.00 | 76.35 | 76.35 | 0.28% | 362,885 |
| May 4, 2026 | 76.10 | 76.14 | 70.00 | 76.14 | 76.14 | 4.99% | 465,524 |
| Apr 30, 2026 | 71.00 | 72.54 | 70.00 | 72.52 | 72.52 | 4.96% | 641,926 |
| Apr 29, 2026 | 69.05 | 71.00 | 67.21 | 69.09 | 69.09 | 0.92% | 246,755 |
| Apr 28, 2026 | 66.00 | 68.55 | 65.20 | 68.46 | 68.46 | 3.29% | 231,500 |
| Apr 27, 2026 | 65.89 | 66.90 | 64.20 | 66.28 | 66.28 | 2.06% | 104,871 |
| Apr 24, 2026 | 65.27 | 67.00 | 64.20 | 64.94 | 64.94 | -2.40% | 101,276 |
| Apr 23, 2026 | 65.99 | 67.00 | 64.20 | 66.54 | 66.54 | 0.18% | 204,926 |
| Apr 22, 2026 | 66.00 | 67.20 | 62.45 | 66.42 | 66.42 | 1.11% | 228,732 |
| Apr 21, 2026 | 63.15 | 66.45 | 63.15 | 65.69 | 65.69 | 1.42% | 102,809 |
| Apr 20, 2026 | 63.90 | 65.19 | 62.00 | 64.77 | 64.77 | 2.79% | 89,524 |
| Apr 17, 2026 | 63.98 | 63.98 | 61.10 | 63.01 | 63.01 | 1.33% | 218,696 |
| Apr 16, 2026 | 63.52 | 64.95 | 61.20 | 62.18 | 62.18 | -2.60% | 115,629 |
| Apr 15, 2026 | 64.75 | 65.50 | 63.00 | 63.84 | 63.84 | 0.39% | 113,688 |
| Apr 13, 2026 | 65.88 | 65.88 | 63.00 | 63.59 | 63.59 | -3.48% | 84,420 |
| Apr 10, 2026 | 66.99 | 66.99 | 64.40 | 65.88 | 65.88 | 1.64% | 120,743 |
| Apr 9, 2026 | 67.49 | 67.49 | 64.06 | 64.82 | 64.82 | -1.67% | 63,172 |
| Apr 8, 2026 | 66.25 | 67.70 | 64.67 | 65.92 | 65.92 | 1.96% | 136,949 |
| Apr 7, 2026 | 64.90 | 66.40 | 63.50 | 64.65 | 64.65 | 0.25% | 123,926 |
| Apr 6, 2026 | 65.00 | 67.00 | 62.52 | 64.49 | 64.49 | 0.25% | 141,533 |
| Apr 2, 2026 | 62.00 | 64.33 | 61.90 | 64.33 | 64.33 | 4.99% | 280,053 |
| Apr 1, 2026 | 61.27 | 61.27 | 56.90 | 61.27 | 61.27 | 4.99% | 286,943 |
| Mar 30, 2026 | 60.48 | 62.40 | 57.90 | 58.36 | 58.36 | -1.88% | 217,548 |
| Mar 27, 2026 | 57.00 | 59.52 | 56.14 | 59.48 | 59.48 | 4.92% | 377,128 |
| Mar 25, 2026 | 53.46 | 56.70 | 53.46 | 56.69 | 56.69 | 4.98% | 221,289 |
| Mar 24, 2026 | 54.35 | 54.94 | 53.01 | 54.00 | 54.00 | 3.19% | 86,209 |
| Mar 23, 2026 | 54.00 | 54.74 | 52.12 | 52.33 | 52.33 | -3.06% | 119,810 |
| Mar 20, 2026 | 53.32 | 54.94 | 52.00 | 53.98 | 53.98 | 3.15% | 212,474 |
| Mar 19, 2026 | 54.98 | 54.98 | 50.56 | 52.33 | 52.33 | -0.80% | 128,455 |
| Mar 18, 2026 | 51.38 | 52.75 | 49.81 | 52.75 | 52.75 | 5.00% | 154,509 |
| Mar 17, 2026 | 51.48 | 51.48 | 49.25 | 50.24 | 50.24 | -0.50% | 60,057 |
| Mar 16, 2026 | 50.00 | 51.50 | 49.01 | 50.49 | 50.49 | 1.24% | 87,390 |
| Mar 13, 2026 | 50.90 | 50.90 | 48.90 | 49.87 | 49.87 | -0.80% | 47,355 |
| Mar 12, 2026 | 50.59 | 51.40 | 48.80 | 50.27 | 50.27 | -0.02% | 75,370 |
| Mar 11, 2026 | 50.80 | 51.77 | 48.70 | 50.28 | 50.28 | 1.97% | 134,945 |
| Mar 10, 2026 | 47.55 | 50.00 | 47.55 | 49.31 | 49.31 | 2.79% | 92,989 |
| Mar 9, 2026 | 46.99 | 48.49 | 46.99 | 47.97 | 47.97 | -3.01% | 132,653 |
| Mar 6, 2026 | 47.85 | 49.75 | 47.00 | 49.46 | 49.46 | 2.91% | 124,402 |
| Mar 5, 2026 | 45.67 | 49.50 | 45.67 | 48.06 | 48.06 | -0.02% | 54,327 |
| Mar 4, 2026 | 48.25 | 50.49 | 48.07 | 48.07 | 48.07 | -5.00% | 116,705 |
| Mar 2, 2026 | 52.25 | 52.99 | 50.54 | 50.60 | 50.60 | -4.87% | 136,371 |
| Feb 27, 2026 | 53.29 | 53.75 | 53.00 | 53.19 | 53.19 | -0.13% | 55,258 |
| Feb 26, 2026 | 52.90 | 53.90 | 52.60 | 53.26 | 53.26 | 0.68% | 74,697 |
| Feb 25, 2026 | 51.33 | 53.32 | 51.33 | 52.90 | 52.90 | 3.12% | 65,768 |
| Feb 24, 2026 | 53.16 | 53.16 | 50.00 | 51.30 | 51.30 | -1.57% | 93,749 |
| Feb 23, 2026 | 54.50 | 54.50 | 51.50 | 52.12 | 52.12 | -3.10% | 123,459 |
| Feb 20, 2026 | 54.05 | 55.75 | 53.50 | 53.79 | 53.79 | -2.09% | 142,942 |