Rajnish Retail Limited (BOM:530525)
India · Delayed Price · Currency is INR 3.660
-0.190 (-4.94%)
At close: Jan 19, 2026
Rajnish Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 6.06 | 6.13 | 5.80 | 5.83 | 5.83 | -3.64% | 172,257 |
| Dec 1, 2025 | 5.93 | 6.10 | 5.93 | 6.05 | 6.05 | -1.47% | 587,623 |
| Nov 28, 2025 | 6.01 | 6.20 | 5.92 | 6.14 | 6.14 | 1.15% | 98,428 |
| Nov 27, 2025 | 6.10 | 6.19 | 5.91 | 6.07 | 6.07 | 2.19% | 176,838 |
| Nov 26, 2025 | 6.09 | 6.09 | 5.80 | 5.94 | 5.94 | -0.17% | 308,566 |
| Nov 25, 2025 | 6.00 | 6.12 | 5.90 | 5.95 | 5.95 | -1.65% | 226,004 |
| Nov 24, 2025 | 6.25 | 6.39 | 6.00 | 6.05 | 6.05 | -3.97% | 225,625 |
| Nov 21, 2025 | 6.66 | 6.68 | 6.27 | 6.30 | 6.30 | -4.40% | 277,927 |
| Nov 20, 2025 | 6.55 | 6.77 | 6.55 | 6.59 | 6.59 | -0.90% | 157,580 |
| Nov 19, 2025 | 6.59 | 6.87 | 6.59 | 6.65 | 6.65 | -1.19% | 102,466 |
| Nov 18, 2025 | 6.65 | 6.96 | 6.58 | 6.73 | 6.73 | - | 140,454 |
| Nov 17, 2025 | 6.60 | 6.96 | 6.60 | 6.73 | 6.73 | 1.51% | 475,753 |
| Nov 14, 2025 | 6.52 | 6.85 | 6.52 | 6.63 | 6.63 | 0.15% | 212,789 |
| Nov 13, 2025 | 6.97 | 6.97 | 6.52 | 6.62 | 6.62 | -1.63% | 148,338 |