Rajnish Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.79	2.79	2.79	2.79	2.79	4.89%	240,972
May 27, 2026	2.66	2.66	2.59	2.66	2.66	4.72%	386,295
May 26, 2026	2.54	2.54	2.47	2.54	2.54	4.96%	351,469
May 25, 2026	2.42	2.42	2.42	2.42	2.42	4.76%	106,593
May 22, 2026	2.31	2.31	2.25	2.31	2.31	5.00%	572,074
May 21, 2026	2.10	2.20	2.00	2.20	2.20	4.76%	1,397,764
May 20, 2026	2.11	2.17	2.04	2.10	2.10	-1.87%	254,912
May 19, 2026	2.17	2.21	2.11	2.14	2.14	-0.93%	177,868
May 18, 2026	2.17	2.23	2.11	2.16	2.16	-	87,875
May 15, 2026	2.24	2.24	2.15	2.16	2.16	-1.37%	107,576
May 14, 2026	2.25	2.30	2.12	2.19	2.19	-1.35%	214,336
May 13, 2026	2.23	2.25	2.15	2.22	2.22	-	136,568
May 12, 2026	2.21	2.28	2.14	2.22	2.22	0.45%	186,812
May 11, 2026	2.22	2.25	2.14	2.21	2.21	0.91%	175,772
May 8, 2026	2.17	2.25	2.12	2.19	2.19	-	455,359
May 7, 2026	2.36	2.37	2.17	2.19	2.19	-3.95%	814,833
May 6, 2026	2.20	2.28	2.19	2.28	2.28	4.59%	847,204
May 5, 2026	2.23	2.23	2.16	2.18	2.18	-	183,478
May 4, 2026	2.27	2.27	2.13	2.18	2.18	-2.24%	601,177
Apr 30, 2026	2.37	2.37	2.22	2.23	2.23	-4.29%	768,203
Apr 29, 2026	2.42	2.46	2.30	2.33	2.33	-0.85%	752,705
Apr 28, 2026	2.32	2.45	2.24	2.35	2.35	0.43%	1,250,910
Apr 27, 2026	2.45	2.58	2.34	2.34	2.34	-4.88%	1,236,623
Apr 24, 2026	2.60	2.61	2.46	2.46	2.46	-4.65%	843,947
Apr 23, 2026	2.71	2.79	2.58	2.58	2.58	-4.80%	929,193
Apr 22, 2026	2.71	2.83	2.67	2.71	2.71	-3.21%	656,924
Apr 21, 2026	2.82	2.94	2.78	2.80	2.80	-2.78%	1,672,466
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