Rajnish Retail Limited (BOM:530525)
India · Delayed Price · Currency is INR 1.840
-0.020 (-1.08%)
At close: Oct 23, 2026
Rajnish Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.89 | 1.90 | 1.81 | 1.84 | 1.84 | -1.08% | 78,646 |
| Oct 22, 2026 | 1.83 | 1.94 | 1.83 | 1.86 | 1.86 | -1.59% | 46,873 |
| Oct 21, 2026 | 1.93 | 1.97 | 1.85 | 1.89 | 1.89 | -2.07% | 136,296 |
| Oct 19, 2026 | 2.04 | 2.05 | 1.90 | 1.93 | 1.93 | -2.53% | 111,080 |
| Oct 16, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | -1.98% | 38,828 |
| Oct 15, 2026 | 2.03 | 2.03 | 1.94 | 2.02 | 2.02 | 1.00% | 46,826 |
| Oct 14, 2026 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -0.99% | 30,667 |
| Oct 13, 2026 | 2.01 | 2.04 | 1.97 | 2.02 | 2.02 | 0.50% | 44,751 |
| Oct 12, 2026 | 2.00 | 2.05 | 1.98 | 2.01 | 2.01 | 0.50% | 30,506 |
| Oct 9, 2026 | 1.91 | 2.04 | 1.91 | 2.00 | 2.00 | 0.50% | 44,036 |
| Oct 8, 2026 | 2.01 | 2.05 | 1.96 | 1.99 | 1.99 | -2.45% | 96,824 |
| Oct 7, 2026 | 2.07 | 2.07 | 2.00 | 2.04 | 2.04 | -0.97% | 41,424 |
| Oct 6, 2026 | 2.00 | 2.08 | 1.96 | 2.06 | 2.06 | 2.49% | 162,516 |
| Oct 5, 2026 | 2.00 | 2.10 | 2.00 | 2.01 | 2.01 | -3.37% | 119,425 |
| Oct 1, 2026 | 2.05 | 2.09 | 2.03 | 2.08 | 2.08 | 1.46% | 47,827 |
| Sep 30, 2026 | 2.12 | 2.12 | 2.03 | 2.05 | 2.05 | -1.44% | 103,679 |
| Sep 29, 2026 | 2.13 | 2.13 | 2.03 | 2.08 | 2.08 | - | 31,650 |
| Sep 28, 2026 | 2.10 | 2.13 | 2.01 | 2.08 | 2.08 | -0.95% | 59,253 |
| Sep 25, 2026 | 2.17 | 2.17 | 2.06 | 2.10 | 2.10 | - | 25,581 |
| Sep 24, 2026 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 75,516 |
| Sep 23, 2026 | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | -0.95% | 80,312 |
| Sep 22, 2026 | 2.05 | 2.10 | 2.00 | 2.10 | 2.10 | 1.45% | 365,636 |
| Sep 21, 2026 | 2.08 | 2.13 | 2.05 | 2.07 | 2.07 | -0.48% | 48,737 |
| Sep 18, 2026 | 2.16 | 2.16 | 2.03 | 2.08 | 2.08 | -0.48% | 55,521 |
| Sep 17, 2026 | 1.95 | 2.09 | 1.95 | 2.09 | 2.09 | 3.47% | 75,658 |
| Sep 16, 2026 | 2.09 | 2.10 | 1.98 | 2.02 | 2.02 | -1.94% | 119,535 |
| Sep 15, 2026 | 2.12 | 2.15 | 2.03 | 2.06 | 2.06 | -2.83% | 184,772 |
| Sep 11, 2026 | 2.15 | 2.24 | 2.09 | 2.12 | 2.12 | -3.20% | 158,568 |
| Sep 10, 2026 | 2.17 | 2.30 | 2.17 | 2.19 | 2.19 | -1.79% | 47,047 |
| Sep 9, 2026 | 2.13 | 2.24 | 2.05 | 2.23 | 2.23 | 4.21% | 441,150 |
| Sep 8, 2026 | 2.11 | 2.16 | 2.00 | 2.14 | 2.14 | 1.90% | 307,010 |
| Sep 7, 2026 | 2.11 | 2.17 | 2.09 | 2.10 | 2.10 | -2.33% | 87,588 |
| Sep 4, 2026 | 2.16 | 2.25 | 2.10 | 2.15 | 2.15 | -0.46% | 240,283 |
| Sep 3, 2026 | 2.14 | 2.20 | 2.14 | 2.16 | 2.16 | - | 62,813 |
| Sep 2, 2026 | 2.17 | 2.25 | 2.07 | 2.16 | 2.16 | -0.46% | 195,097 |
| Sep 1, 2026 | 2.13 | 2.20 | 2.13 | 2.17 | 2.17 | - | 110,185 |
| Aug 31, 2026 | 2.15 | 2.25 | 2.15 | 2.17 | 2.17 | -2.25% | 89,987 |
| Aug 28, 2026 | 2.21 | 2.22 | 2.08 | 2.22 | 2.22 | 1.83% | 199,389 |
| Aug 27, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | - | 25,032 |
| Aug 26, 2026 | 2.29 | 2.29 | 2.13 | 2.18 | 2.18 | -1.36% | 87,007 |
| Aug 25, 2026 | 2.25 | 2.25 | 2.16 | 2.21 | 2.21 | -0.45% | 64,684 |
| Aug 24, 2026 | 2.14 | 2.25 | 2.13 | 2.22 | 2.22 | 0.91% | 141,024 |
| Aug 21, 2026 | 2.21 | 2.23 | 2.10 | 2.20 | 2.20 | -0.45% | 389,931 |
| Aug 20, 2026 | 2.24 | 2.24 | 2.16 | 2.21 | 2.21 | - | 121,407 |
| Aug 19, 2026 | 2.26 | 2.26 | 2.15 | 2.21 | 2.21 | - | 43,903 |
| Aug 18, 2026 | 2.28 | 2.29 | 2.16 | 2.21 | 2.21 | -1.34% | 144,556 |
| Aug 17, 2026 | 2.28 | 2.31 | 2.23 | 2.24 | 2.24 | -3.03% | 176,310 |
| Aug 14, 2026 | 2.32 | 2.33 | 2.28 | 2.31 | 2.31 | 0.43% | 57,112 |
| Aug 13, 2026 | 2.36 | 2.36 | 2.27 | 2.30 | 2.30 | -0.43% | 62,641 |
| Aug 12, 2026 | 2.33 | 2.35 | 2.29 | 2.31 | 2.31 | 0.87% | 52,157 |