Rajnish Retail Limited (BOM:530525)
India · Delayed Price · Currency is INR 4.350
-0.220 (-4.81%)
At close: Feb 12, 2026
Rajnish Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | 61,456 |
| Feb 11, 2026 | 4.86 | 4.86 | 4.57 | 4.57 | 4.57 | -4.99% | 368,235 |
| Feb 10, 2026 | 4.90 | 4.93 | 4.57 | 4.81 | 4.81 | 4.11% | 1,077,066 |
| Feb 9, 2026 | 4.60 | 4.85 | 4.48 | 4.62 | 4.62 | 4.52% | 1,400,163 |
| Feb 6, 2026 | 4.12 | 4.44 | 3.98 | 4.42 | 4.42 | 9.41% | 625,803 |
| Feb 5, 2026 | 3.76 | 4.12 | 3.61 | 4.04 | 4.04 | 7.73% | 607,708 |
| Feb 4, 2026 | 3.75 | 3.82 | 3.64 | 3.75 | 3.75 | 3.02% | 698,712 |
| Feb 3, 2026 | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | 4.90% | 276,839 |
| Feb 2, 2026 | 3.47 | 3.47 | 3.33 | 3.47 | 3.47 | 4.83% | 213,347 |
| Feb 1, 2026 | 3.29 | 3.31 | 3.07 | 3.31 | 3.31 | 4.75% | 217,845 |
| Jan 30, 2026 | 3.29 | 3.29 | 3.05 | 3.16 | 3.16 | -0.94% | 157,234 |
| Jan 29, 2026 | 3.18 | 3.20 | 3.09 | 3.19 | 3.19 | 1.92% | 155,403 |
| Jan 28, 2026 | 3.29 | 3.39 | 3.09 | 3.13 | 3.13 | -3.69% | 597,507 |
| Jan 27, 2026 | 3.40 | 3.45 | 3.23 | 3.25 | 3.25 | -3.56% | 519,502 |
| Jan 23, 2026 | 3.21 | 3.37 | 3.21 | 3.37 | 3.37 | 4.98% | 1,581,623 |
| Jan 22, 2026 | 3.24 | 3.38 | 3.15 | 3.21 | 3.21 | -3.02% | 507,624 |
| Jan 21, 2026 | 3.44 | 3.48 | 3.31 | 3.31 | 3.31 | -4.89% | 1,441,462 |
| Jan 20, 2026 | 3.65 | 3.65 | 3.48 | 3.48 | 3.48 | -4.92% | 804,091 |
| Jan 19, 2026 | 3.86 | 3.98 | 3.66 | 3.66 | 3.66 | -4.94% | 481,009 |
| Jan 16, 2026 | 3.82 | 3.93 | 3.78 | 3.85 | 3.85 | 0.79% | 481,219 |
| Jan 14, 2026 | 3.90 | 4.02 | 3.76 | 3.82 | 3.82 | -2.05% | 802,666 |
| Jan 13, 2026 | 3.90 | 4.00 | 3.85 | 3.90 | 3.90 | 0.26% | 593,752 |
| Jan 12, 2026 | 4.08 | 4.15 | 3.83 | 3.89 | 3.89 | -3.47% | 1,182,382 |
| Jan 9, 2026 | 4.48 | 4.48 | 3.96 | 4.03 | 4.03 | -8.41% | 847,620 |
| Jan 8, 2026 | 4.78 | 4.80 | 4.35 | 4.40 | 4.40 | -6.18% | 469,509 |
| Jan 7, 2026 | 4.88 | 4.99 | 4.60 | 4.69 | 4.69 | -1.88% | 180,373 |
| Jan 6, 2026 | 5.00 | 5.08 | 4.62 | 4.78 | 4.78 | -4.59% | 424,803 |
| Jan 5, 2026 | 5.08 | 5.14 | 4.90 | 5.01 | 5.01 | -1.76% | 129,845 |
| Jan 2, 2026 | 5.20 | 5.24 | 5.02 | 5.10 | 5.10 | -1.54% | 129,293 |
| Jan 1, 2026 | 5.38 | 5.38 | 5.12 | 5.18 | 5.18 | 0.19% | 108,844 |
| Dec 31, 2025 | 5.00 | 5.37 | 5.00 | 5.17 | 5.17 | 0.78% | 119,236 |
| Dec 30, 2025 | 5.13 | 5.30 | 5.01 | 5.13 | 5.13 | - | 278,941 |
| Dec 29, 2025 | 5.20 | 5.36 | 5.01 | 5.13 | 5.13 | -0.58% | 90,861 |
| Dec 26, 2025 | 5.31 | 5.33 | 4.91 | 5.16 | 5.16 | -2.46% | 121,653 |
| Dec 24, 2025 | 5.15 | 5.43 | 5.10 | 5.29 | 5.29 | 2.92% | 106,315 |
| Dec 23, 2025 | 5.50 | 5.88 | 5.06 | 5.14 | 5.14 | -6.55% | 678,046 |
| Dec 22, 2025 | 5.14 | 5.65 | 5.14 | 5.50 | 5.50 | 7.00% | 312,208 |
| Dec 19, 2025 | 5.11 | 5.29 | 5.02 | 5.14 | 5.14 | 3.01% | 176,538 |
| Dec 18, 2025 | 4.61 | 5.03 | 4.27 | 4.99 | 4.99 | 8.95% | 1,257,288 |
| Dec 17, 2025 | 4.90 | 5.00 | 4.49 | 4.58 | 4.58 | -8.03% | 1,728,700 |
| Dec 16, 2025 | 5.18 | 5.20 | 4.90 | 4.98 | 4.98 | -4.60% | 466,015 |
| Dec 15, 2025 | 5.20 | 5.30 | 5.15 | 5.22 | 5.22 | 0.38% | 77,309 |
| Dec 12, 2025 | 5.26 | 5.36 | 5.18 | 5.20 | 5.20 | -0.76% | 183,760 |
| Dec 11, 2025 | 5.16 | 5.34 | 5.16 | 5.24 | 5.24 | 1.55% | 324,013 |
| Dec 10, 2025 | 5.20 | 5.28 | 5.10 | 5.16 | 5.16 | -2.82% | 344,794 |
| Dec 9, 2025 | 5.40 | 5.60 | 5.22 | 5.31 | 5.31 | -1.85% | 1,249,615 |
| Dec 8, 2025 | 5.72 | 5.88 | 5.16 | 5.41 | 5.41 | -5.25% | 706,176 |
| Dec 5, 2025 | 5.92 | 6.02 | 5.66 | 5.71 | 5.71 | -2.73% | 98,308 |
| Dec 4, 2025 | 5.89 | 5.89 | 5.66 | 5.87 | 5.87 | 1.91% | 74,294 |
| Dec 3, 2025 | 6.05 | 6.08 | 5.54 | 5.76 | 5.76 | -1.20% | 358,312 |