Renaissance Global Limited (BOM:532923)
India · Delayed Price · Currency is INR 105.65
-2.50 (-2.31%)
At close: Mar 6, 2026
Renaissance Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 108.20 | 108.50 | 105.00 | 105.65 | 105.65 | -2.31% | 20,063 |
| Mar 5, 2026 | 107.55 | 111.50 | 106.35 | 108.15 | 108.15 | 0.56% | 129,883 |
| Mar 4, 2026 | 111.35 | 113.30 | 106.35 | 107.55 | 107.55 | -4.78% | 447,690 |
| Mar 2, 2026 | 112.95 | 122.20 | 104.90 | 112.95 | 112.95 | -4.68% | 1,708,010 |
| Feb 27, 2026 | 142.90 | 147.25 | 117.35 | 118.50 | 118.50 | -18.56% | 2,846,966 |
| Feb 26, 2026 | 131.00 | 147.80 | 128.35 | 145.50 | 145.50 | 13.41% | 1,836,347 |
| Feb 25, 2026 | 114.00 | 129.95 | 113.85 | 128.30 | 128.30 | 12.54% | 198,744 |
| Feb 24, 2026 | 112.05 | 114.95 | 107.90 | 114.00 | 114.00 | 1.74% | 36,131 |
| Feb 23, 2026 | 104.50 | 113.20 | 104.50 | 112.05 | 112.05 | 6.16% | 31,886 |
| Feb 20, 2026 | 104.55 | 106.50 | 103.00 | 105.55 | 105.55 | -2.27% | 33,957 |
| Feb 19, 2026 | 110.50 | 112.00 | 105.00 | 108.00 | 108.00 | -2.75% | 24,491 |
| Feb 18, 2026 | 114.20 | 114.80 | 108.85 | 111.05 | 111.05 | -3.43% | 8,363 |
| Feb 17, 2026 | 119.95 | 119.95 | 114.80 | 115.00 | 115.00 | -1.54% | 5,603 |
| Feb 16, 2026 | 111.10 | 118.65 | 111.10 | 116.80 | 116.80 | 0.39% | 5,833 |
| Feb 13, 2026 | 127.95 | 127.95 | 114.85 | 116.35 | 116.35 | -8.67% | 53,006 |
| Feb 12, 2026 | 127.70 | 129.35 | 125.00 | 127.40 | 127.40 | -0.08% | 67,847 |
| Feb 11, 2026 | 125.80 | 128.00 | 123.20 | 127.50 | 127.50 | 1.55% | 37,242 |
| Feb 10, 2026 | 126.00 | 128.75 | 124.70 | 125.55 | 125.55 | -0.16% | 36,058 |
| Feb 9, 2026 | 118.05 | 127.25 | 118.05 | 125.75 | 125.75 | 5.49% | 77,583 |
| Feb 6, 2026 | 116.60 | 119.35 | 116.15 | 119.20 | 119.20 | 0.55% | 3,472 |
| Feb 5, 2026 | 118.40 | 119.45 | 113.65 | 118.55 | 118.55 | 1.54% | 10,463 |
| Feb 4, 2026 | 120.50 | 120.85 | 116.40 | 116.75 | 116.75 | -2.14% | 36,106 |
| Feb 3, 2026 | 111.00 | 121.70 | 109.90 | 119.30 | 119.30 | 13.56% | 140,295 |
| Feb 2, 2026 | 111.00 | 111.00 | 102.80 | 105.05 | 105.05 | 0.82% | 36,728 |
| Feb 1, 2026 | 111.70 | 111.80 | 103.85 | 104.20 | 104.20 | -3.83% | 93,070 |
| Jan 30, 2026 | 111.45 | 111.45 | 106.05 | 108.35 | 108.35 | 0.14% | 5,816 |
| Jan 29, 2026 | 107.95 | 109.70 | 105.60 | 108.20 | 108.20 | 0.42% | 7,627 |
| Jan 28, 2026 | 106.70 | 108.65 | 106.70 | 107.75 | 107.75 | 1.36% | 6,422 |
| Jan 27, 2026 | 103.40 | 107.80 | 101.60 | 106.30 | 106.30 | 0.62% | 11,638 |
| Jan 23, 2026 | 109.10 | 109.30 | 104.50 | 105.65 | 105.65 | -4.73% | 9,734 |
| Jan 22, 2026 | 110.20 | 111.60 | 107.25 | 110.90 | 110.90 | 2.69% | 8,887 |
| Jan 21, 2026 | 110.30 | 115.75 | 107.00 | 108.00 | 108.00 | -5.05% | 33,966 |
| Jan 20, 2026 | 118.70 | 119.25 | 113.05 | 113.75 | 113.75 | -4.57% | 11,080 |
| Jan 19, 2026 | 119.10 | 120.00 | 116.85 | 119.20 | 119.20 | 0.72% | 5,918 |
| Jan 16, 2026 | 124.90 | 124.90 | 118.15 | 118.35 | 118.35 | -1.82% | 6,117 |
| Jan 14, 2026 | 120.95 | 122.35 | 118.45 | 120.55 | 120.55 | -0.41% | 13,608 |
| Jan 13, 2026 | 118.35 | 121.80 | 117.70 | 121.05 | 121.05 | 2.45% | 13,591 |
| Jan 12, 2026 | 121.25 | 121.25 | 115.65 | 118.15 | 118.15 | -2.27% | 38,425 |
| Jan 9, 2026 | 115.80 | 125.00 | 115.80 | 120.90 | 120.90 | 0.50% | 31,633 |
| Jan 8, 2026 | 122.40 | 122.70 | 116.35 | 120.30 | 120.30 | -1.72% | 57,892 |
| Jan 7, 2026 | 121.00 | 125.45 | 120.90 | 122.40 | 122.40 | 1.45% | 26,736 |
| Jan 6, 2026 | 121.50 | 122.15 | 120.25 | 120.65 | 120.65 | -1.71% | 19,874 |
| Jan 5, 2026 | 123.95 | 123.95 | 122.20 | 122.75 | 122.75 | -1.09% | 3,762 |
| Jan 2, 2026 | 125.65 | 126.00 | 123.55 | 124.10 | 124.10 | -2.09% | 15,965 |
| Jan 1, 2026 | 125.40 | 127.15 | 123.60 | 126.75 | 126.75 | 0.80% | 9,949 |
| Dec 31, 2025 | 118.85 | 126.65 | 118.40 | 125.75 | 125.75 | 5.23% | 18,769 |
| Dec 30, 2025 | 119.50 | 122.70 | 118.55 | 119.50 | 119.50 | -1.97% | 45,064 |
| Dec 29, 2025 | 121.00 | 124.60 | 120.30 | 121.90 | 121.90 | -1.02% | 14,010 |
| Dec 26, 2025 | 124.50 | 125.95 | 120.00 | 123.15 | 123.15 | -1.99% | 12,860 |
| Dec 24, 2025 | 127.35 | 127.95 | 124.65 | 125.65 | 125.65 | -1.61% | 11,010 |