Rajnish Retail Limited (BOM:530525)
India · Delayed Price · Currency is INR 2.890
+0.020 (0.70%)
At close: Apr 17, 2026
Rajnish Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2.91 | 2.91 | 2.81 | 2.88 | 2.88 | -0.35% | 135,119 |
| Apr 17, 2026 | 2.87 | 2.93 | 2.86 | 2.89 | 2.89 | 0.70% | 220,157 |
| Apr 16, 2026 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -1.03% | 400,900 |
| Apr 15, 2026 | 2.82 | 2.92 | 2.81 | 2.90 | 2.90 | 3.94% | 254,620 |
| Apr 13, 2026 | 2.82 | 2.89 | 2.76 | 2.79 | 2.79 | -3.12% | 310,961 |
| Apr 10, 2026 | 2.89 | 2.98 | 2.82 | 2.88 | 2.88 | 0.70% | 366,576 |
| Apr 9, 2026 | 2.91 | 2.91 | 2.82 | 2.86 | 2.86 | - | 280,175 |
| Apr 8, 2026 | 2.90 | 2.91 | 2.75 | 2.86 | 2.86 | 2.88% | 838,775 |
| Apr 7, 2026 | 2.92 | 2.92 | 2.75 | 2.78 | 2.78 | -0.36% | 255,827 |
| Apr 6, 2026 | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | 4.89% | 124,745 |
| Apr 2, 2026 | 2.74 | 2.74 | 2.57 | 2.66 | 2.66 | -1.48% | 472,647 |
| Apr 1, 2026 | 2.54 | 2.70 | 2.54 | 2.70 | 2.70 | 4.65% | 229,102 |
| Mar 30, 2026 | 2.61 | 2.68 | 2.58 | 2.58 | 2.58 | -4.80% | 431,765 |
| Mar 27, 2026 | 2.80 | 2.92 | 2.70 | 2.71 | 2.71 | -4.58% | 1,971,294 |
| Mar 25, 2026 | 2.90 | 2.92 | 2.75 | 2.84 | 2.84 | 1.43% | 575,004 |
| Mar 24, 2026 | 2.99 | 2.99 | 2.76 | 2.80 | 2.80 | -2.10% | 538,973 |
| Mar 23, 2026 | 3.06 | 3.06 | 2.86 | 2.86 | 2.86 | -4.98% | 539,871 |
| Mar 20, 2026 | 3.02 | 3.08 | 2.82 | 3.01 | 3.01 | 2.38% | 350,875 |
| Mar 19, 2026 | 2.85 | 3.06 | 2.83 | 2.94 | 2.94 | -1.01% | 641,410 |
| Mar 18, 2026 | 3.00 | 3.16 | 2.95 | 2.97 | 2.97 | -4.19% | 1,276,316 |
| Mar 17, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -4.91% | 622,454 |
| Mar 16, 2026 | 3.41 | 3.41 | 3.23 | 3.26 | 3.26 | -3.83% | 227,951 |
| Mar 13, 2026 | 3.30 | 3.44 | 3.17 | 3.39 | 3.39 | 2.73% | 155,295 |
| Mar 12, 2026 | 3.38 | 3.54 | 3.28 | 3.30 | 3.30 | -3.79% | 687,465 |
| Mar 11, 2026 | 3.41 | 3.56 | 3.38 | 3.43 | 3.43 | - | 555,488 |
| Mar 10, 2026 | 3.32 | 3.45 | 3.21 | 3.43 | 3.43 | 4.26% | 586,743 |
| Mar 9, 2026 | 3.32 | 3.32 | 3.19 | 3.29 | 3.29 | -1.20% | 94,724 |
| 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 |