Rajnish Retail Limited (BOM:530525)
India · Delayed Price · Currency is INR 7.61
-0.14 (-1.81%)
At close: Oct 30, 2025
Rajnish Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.41 | 7.99 | 7.23 | 7.31 | 7.31 | -3.94% | 500,728 |
| Oct 30, 2025 | 7.44 | 7.85 | 7.44 | 7.61 | 7.61 | -1.81% | 159,502 |
| Oct 29, 2025 | 8.23 | 8.23 | 7.67 | 7.75 | 7.75 | -3.97% | 276,469 |
| Oct 28, 2025 | 8.25 | 8.29 | 7.81 | 8.07 | 8.07 | 1.64% | 279,633 |
| Oct 27, 2025 | 7.58 | 7.95 | 7.58 | 7.94 | 7.94 | 4.75% | 700,838 |
| Oct 24, 2025 | 7.00 | 7.58 | 6.91 | 7.58 | 7.58 | 4.99% | 595,387 |
| Oct 23, 2025 | 7.42 | 7.42 | 7.10 | 7.22 | 7.22 | -2.83% | 237,367 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.42 | 7.43 | 7.43 | -4.87% | 194,659 |
| Oct 20, 2025 | 8.07 | 8.22 | 7.81 | 7.81 | 7.81 | -4.99% | 434,236 |
| Oct 17, 2025 | 8.10 | 8.55 | 8.00 | 8.22 | 8.22 | -2.38% | 528,691 |
| Oct 16, 2025 | 8.55 | 8.80 | 8.42 | 8.42 | 8.42 | -4.97% | 568,614 |
| Oct 15, 2025 | 9.00 | 9.25 | 8.32 | 8.86 | 8.86 | -2.32% | 798,166 |
| Oct 14, 2025 | 9.25 | 9.38 | 8.90 | 9.07 | 9.07 | -0.77% | 1,666,573 |
| Oct 13, 2025 | 9.19 | 9.30 | 8.92 | 9.14 | 9.14 | 0.22% | 3,012,089 |
| Oct 10, 2025 | 9.01 | 9.15 | 8.70 | 9.12 | 9.12 | 3.52% | 4,465,728 |
| Oct 9, 2025 | 8.20 | 8.99 | 7.90 | 8.81 | 8.81 | 9.44% | 11,159,770 |
| Oct 8, 2025 | 8.24 | 8.35 | 7.42 | 8.05 | 8.05 | -0.74% | 792,801 |
| Oct 7, 2025 | 8.47 | 8.47 | 7.76 | 8.11 | 8.11 | 1.00% | 3,873,571 |
| Oct 6, 2025 | 7.87 | 8.50 | 7.37 | 8.03 | 8.03 | -0.12% | 2,794,987 |
| Oct 3, 2025 | 8.44 | 8.44 | 7.60 | 8.04 | 8.04 | 6.21% | 6,655,159 |
| Oct 1, 2025 | 6.45 | 7.57 | 6.24 | 7.57 | 7.57 | 19.97% | 10,798,340 |
| Sep 30, 2025 | 6.66 | 6.66 | 6.18 | 6.31 | 6.31 | -1.41% | 540,732 |
| Sep 29, 2025 | 6.81 | 6.81 | 6.23 | 6.40 | 6.40 | -1.69% | 731,650 |
| Sep 26, 2025 | 6.66 | 6.74 | 5.57 | 6.51 | 6.51 | -1.81% | 439,748 |
| Sep 25, 2025 | 6.73 | 6.78 | 6.45 | 6.63 | 6.63 | - | 1,703,228 |
| Sep 24, 2025 | 6.40 | 6.79 | 6.22 | 6.63 | 6.63 | 5.24% | 1,986,415 |
| Sep 23, 2025 | 6.34 | 6.40 | 6.18 | 6.30 | 6.30 | 0.16% | 323,734 |
| Sep 22, 2025 | 6.29 | 6.65 | 6.25 | 6.29 | 6.29 | -0.94% | 458,459 |
| Sep 19, 2025 | 6.40 | 6.40 | 6.24 | 6.35 | 6.35 | 0.16% | 362,914 |
| Sep 18, 2025 | 6.48 | 6.48 | 6.25 | 6.34 | 6.34 | -0.16% | 712,867 |
| Sep 17, 2025 | 6.58 | 6.58 | 6.25 | 6.35 | 6.35 | -0.94% | 688,536 |
| Sep 16, 2025 | 6.55 | 6.68 | 6.35 | 6.41 | 6.41 | -1.99% | 792,989 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.46 | 6.54 | 6.54 | -0.46% | 1,437,721 |
| Sep 12, 2025 | 6.58 | 6.79 | 6.40 | 6.57 | 6.57 | -0.15% | 645,404 |
| Sep 11, 2025 | 6.69 | 6.78 | 6.55 | 6.58 | 6.58 | -1.35% | 495,235 |
| Sep 10, 2025 | 6.84 | 6.84 | 6.61 | 6.67 | 6.67 | -0.60% | 981,948 |
| Sep 9, 2025 | 6.68 | 6.85 | 6.52 | 6.71 | 6.71 | 0.45% | 1,482,442 |
| Sep 8, 2025 | 6.85 | 6.85 | 6.60 | 6.68 | 6.68 | 2.30% | 1,681,600 |
| Sep 5, 2025 | 6.77 | 6.88 | 6.40 | 6.53 | 6.53 | -3.69% | 592,138 |
| Sep 4, 2025 | 6.93 | 6.93 | 6.70 | 6.78 | 6.78 | 0.44% | 232,463 |
| Sep 3, 2025 | 6.85 | 6.85 | 6.71 | 6.75 | 6.75 | 0.45% | 1,581,574 |
| Sep 2, 2025 | 6.60 | 6.88 | 6.56 | 6.72 | 6.72 | 1.51% | 2,456,980 |
| Sep 1, 2025 | 6.55 | 6.89 | 6.55 | 6.62 | 6.62 | -0.75% | 852,804 |
| Aug 29, 2025 | 6.62 | 6.89 | 6.56 | 6.67 | 6.67 | -0.60% | 171,266 |
| Aug 28, 2025 | 6.69 | 6.96 | 6.55 | 6.71 | 6.71 | 0.30% | 314,788 |
| Aug 26, 2025 | 6.80 | 7.05 | 6.66 | 6.69 | 6.69 | -2.34% | 1,163,636 |
| Aug 25, 2025 | 7.29 | 7.29 | 6.75 | 6.85 | 6.85 | -2.00% | 494,937 |
| Aug 22, 2025 | 7.07 | 7.08 | 6.83 | 6.99 | 6.99 | 1.30% | 98,159 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.77 | 6.90 | 6.90 | -0.86% | 422,907 |
| Aug 20, 2025 | 7.15 | 7.28 | 6.75 | 6.96 | 6.96 | -2.93% | 297,983 |