Rajnish Retail Limited (BOM:530525)
India · Delayed Price · Currency is INR 3.330
-0.110 (-3.20%)
At close: Mar 5, 2026
Rajnish Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.40 | 3.45 | 3.20 | 3.33 | 3.33 | - | 195,892 |
| Mar 5, 2026 | 3.39 | 3.50 | 3.28 | 3.33 | 3.33 | -3.20% | 375,314 |
| Mar 4, 2026 | 3.56 | 3.73 | 3.44 | 3.44 | 3.44 | -4.97% | 147,626 |
| Mar 2, 2026 | 3.71 | 3.73 | 3.62 | 3.62 | 3.62 | -4.99% | 211,254 |
| Feb 27, 2026 | 4.00 | 4.00 | 3.71 | 3.81 | 3.81 | -2.31% | 767,196 |
| Feb 26, 2026 | 3.70 | 3.91 | 3.70 | 3.90 | 3.90 | 4.56% | 225,648 |
| Feb 25, 2026 | 3.96 | 3.97 | 3.70 | 3.73 | 3.73 | -4.11% | 785,254 |
| Feb 24, 2026 | 3.90 | 3.98 | 3.88 | 3.89 | 3.89 | -0.26% | 213,808 |
| Feb 23, 2026 | 3.99 | 4.08 | 3.80 | 3.90 | 3.90 | -2.01% | 106,906 |
| Feb 20, 2026 | 3.98 | 4.08 | 3.90 | 3.98 | 3.98 | -1.73% | 551,327 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.04 | 4.05 | 4.05 | -1.94% | 504,269 |
| Feb 18, 2026 | 4.01 | 4.30 | 4.01 | 4.13 | 4.13 | - | 202,328 |
| Feb 17, 2026 | 3.75 | 4.13 | 3.75 | 4.13 | 4.13 | 4.82% | 210,456 |
| Feb 16, 2026 | 4.01 | 4.06 | 3.94 | 3.94 | 3.94 | -4.83% | 317,318 |
| Feb 13, 2026 | 4.15 | 4.28 | 4.14 | 4.14 | 4.14 | -4.83% | 695,495 |
| 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 |