RNIT Al Solutions Limited (BOM:517286)
India · Delayed Price · Currency is INR 87.65
-1.57 (-1.76%)
At close: Aug 21, 2026
RNIT Al Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 61.60 | 61.60 | 58.60 | 59.02 | 59.02 | -1.11% | 50,827 |
| Jul 21, 2026 | 61.88 | 61.88 | 59.00 | 59.68 | 59.68 | 0.73% | 81,050 |
| Jul 20, 2026 | 56.49 | 59.28 | 56.49 | 59.25 | 59.25 | 4.94% | 154,976 |
| Jul 17, 2026 | 56.89 | 56.90 | 55.30 | 56.46 | 56.46 | -1.98% | 68,804 |
| Jul 16, 2026 | 58.05 | 58.17 | 55.25 | 57.60 | 57.60 | -0.95% | 226,863 |
| Jul 15, 2026 | 58.79 | 61.78 | 57.00 | 58.15 | 58.15 | -1.49% | 216,137 |
| Jul 14, 2026 | 58.00 | 59.49 | 57.00 | 59.03 | 59.03 | 0.87% | 125,412 |
| Jul 13, 2026 | 59.48 | 59.48 | 57.77 | 58.52 | 58.52 | -1.86% | 78,410 |
| Jul 10, 2026 | 57.88 | 59.90 | 56.25 | 59.63 | 59.63 | 4.16% | 62,858 |
| Jul 9, 2026 | 58.15 | 59.99 | 56.69 | 57.25 | 57.25 | -2.97% | 68,360 |
| Jul 8, 2026 | 59.90 | 60.39 | 58.11 | 59.00 | 59.00 | -0.27% | 32,381 |
| Jul 7, 2026 | 62.98 | 62.98 | 58.75 | 59.16 | 59.16 | -2.79% | 84,522 |
| Jul 6, 2026 | 57.97 | 60.86 | 57.97 | 60.86 | 60.86 | 4.99% | 92,520 |
| Jul 3, 2026 | 57.97 | 58.48 | 57.11 | 57.97 | 57.97 | - | 88,802 |
| Jul 2, 2026 | 58.70 | 59.70 | 57.00 | 57.97 | 57.97 | -1.33% | 178,770 |
| Jul 1, 2026 | 60.29 | 60.92 | 58.09 | 58.75 | 58.75 | -3.04% | 107,661 |
| Jun 30, 2026 | 63.00 | 63.00 | 60.17 | 60.59 | 60.59 | -3.83% | 133,356 |
| Jun 29, 2026 | 62.91 | 64.96 | 61.50 | 63.00 | 63.00 | 0.14% | 85,389 |
| Jun 25, 2026 | 63.01 | 63.85 | 61.10 | 62.91 | 62.91 | -0.60% | 49,853 |
| Jun 24, 2026 | 64.35 | 64.49 | 62.00 | 63.29 | 63.29 | -2.66% | 63,616 |
| Jun 23, 2026 | 65.15 | 67.95 | 62.00 | 65.02 | 65.02 | 0.46% | 172,953 |
| Jun 22, 2026 | 61.15 | 64.80 | 61.15 | 64.72 | 64.72 | 4.86% | 81,848 |
| Jun 19, 2026 | 61.97 | 64.90 | 60.46 | 61.72 | 61.72 | -0.40% | 69,604 |
| Jun 18, 2026 | 63.41 | 65.00 | 61.21 | 61.97 | 61.97 | -2.67% | 73,234 |
| Jun 17, 2026 | 63.35 | 65.91 | 63.35 | 63.67 | 63.67 | -2.18% | 77,334 |
| Jun 16, 2026 | 64.13 | 66.12 | 64.13 | 65.09 | 65.09 | -1.69% | 70,646 |
| Jun 15, 2026 | 65.01 | 66.21 | 64.05 | 66.21 | 66.21 | 5.00% | 146,647 |
| Jun 12, 2026 | 63.03 | 63.06 | 62.00 | 63.06 | 63.06 | 1.99% | 29,569 |