7NR Retail Limited (BOM:540615)
India · Delayed Price · Currency is INR 3.760
-0.150 (-3.84%)
At close: Jan 20, 2026
7NR Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.79 | 3.79 | 3.57 | 3.66 | 3.66 | -0.54% | 20,027 |
| Jan 22, 2026 | 3.85 | 3.85 | 3.58 | 3.68 | 3.68 | -0.54% | 20,317 |
| Jan 21, 2026 | 3.81 | 3.85 | 3.50 | 3.70 | 3.70 | -1.60% | 21,694 |
| Jan 20, 2026 | 3.87 | 3.95 | 3.65 | 3.76 | 3.76 | -3.84% | 19,835 |
| Jan 19, 2026 | 4.00 | 4.02 | 3.87 | 3.91 | 3.91 | -2.01% | 21,792 |
| Jan 16, 2026 | 3.95 | 4.02 | 3.91 | 3.99 | 3.99 | 1.01% | 14,882 |
| Jan 14, 2026 | 4.00 | 4.07 | 3.90 | 3.95 | 3.95 | 0.77% | 10,358 |
| Jan 13, 2026 | 3.93 | 4.02 | 3.90 | 3.92 | 3.92 | -1.26% | 17,785 |
| Jan 12, 2026 | 3.96 | 4.00 | 3.90 | 3.97 | 3.97 | 1.28% | 10,124 |
| Jan 9, 2026 | 4.10 | 4.10 | 3.41 | 3.92 | 3.92 | -2.73% | 41,110 |
| Jan 8, 2026 | 4.00 | 4.11 | 3.93 | 4.03 | 4.03 | 0.50% | 20,824 |
| Jan 7, 2026 | 3.97 | 4.14 | 3.96 | 4.01 | 4.01 | -3.61% | 36,267 |
| Jan 6, 2026 | 4.07 | 4.24 | 3.95 | 4.16 | 4.16 | 2.21% | 32,585 |
| Jan 5, 2026 | 4.08 | 4.08 | 3.92 | 4.07 | 4.07 | 0.49% | 31,594 |
| Jan 2, 2026 | 3.99 | 4.08 | 3.94 | 4.05 | 4.05 | 1.76% | 14,161 |
| Jan 1, 2026 | 4.03 | 4.03 | 3.81 | 3.98 | 3.98 | 0.76% | 11,589 |
| Dec 31, 2025 | 4.05 | 4.05 | 3.70 | 3.95 | 3.95 | -2.23% | 38,092 |
| Dec 30, 2025 | 4.02 | 4.05 | 3.97 | 4.04 | 4.04 | 0.50% | 31,007 |
| Dec 29, 2025 | 4.08 | 4.10 | 3.97 | 4.02 | 4.02 | -1.23% | 20,477 |
| Dec 26, 2025 | 4.10 | 4.10 | 3.97 | 4.07 | 4.07 | -1.21% | 17,460 |
| Dec 24, 2025 | 4.05 | 4.18 | 3.97 | 4.12 | 4.12 | 2.23% | 25,961 |
| Dec 23, 2025 | 4.03 | 4.14 | 3.97 | 4.03 | 4.03 | -1.47% | 31,969 |
| Dec 22, 2025 | 4.46 | 4.46 | 3.96 | 4.09 | 4.09 | -0.24% | 45,480 |
| Dec 19, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 18,538 |
| Dec 18, 2025 | 4.04 | 4.20 | 4.03 | 4.06 | 4.06 | 0.50% | 18,061 |
| Dec 17, 2025 | 4.18 | 4.18 | 4.00 | 4.04 | 4.04 | -1.70% | 14,149 |
| Dec 16, 2025 | 4.02 | 4.22 | 3.63 | 4.11 | 4.11 | -2.61% | 24,142 |
| Dec 15, 2025 | 4.16 | 4.24 | 4.02 | 4.22 | 4.22 | 1.44% | 35,063 |
| Dec 12, 2025 | 4.14 | 4.21 | 4.10 | 4.16 | 4.16 | 0.73% | 8,224 |
| Dec 11, 2025 | 4.05 | 4.17 | 4.05 | 4.13 | 4.13 | 1.98% | 25,113 |
| Dec 10, 2025 | 4.00 | 4.11 | 3.87 | 4.05 | 4.05 | 3.05% | 13,354 |
| Dec 9, 2025 | 4.05 | 4.05 | 3.84 | 3.93 | 3.93 | 0.26% | 34,526 |
| Dec 8, 2025 | 4.00 | 4.16 | 3.86 | 3.92 | 3.92 | -3.21% | 41,345 |
| Dec 5, 2025 | 4.06 | 4.06 | 3.75 | 4.05 | 4.05 | -0.25% | 44,185 |
| Dec 4, 2025 | 4.06 | 4.09 | 3.95 | 4.06 | 4.06 | - | 24,621 |
| Dec 3, 2025 | 4.08 | 4.08 | 3.97 | 4.06 | 4.06 | 1.25% | 6,101 |
| Dec 2, 2025 | 4.00 | 4.15 | 3.96 | 4.01 | 4.01 | 0.25% | 34,526 |
| Dec 1, 2025 | 4.08 | 4.35 | 3.86 | 4.00 | 4.00 | -4.53% | 76,634 |
| Nov 28, 2025 | 4.14 | 4.22 | 4.14 | 4.19 | 4.19 | 0.72% | 14,866 |
| Nov 27, 2025 | 4.23 | 4.24 | 4.16 | 4.16 | 4.16 | -1.65% | 18,597 |
| Nov 26, 2025 | 4.21 | 4.25 | 4.16 | 4.23 | 4.23 | 0.48% | 11,830 |
| Nov 25, 2025 | 4.13 | 4.32 | 4.13 | 4.21 | 4.21 | 0.96% | 35,599 |
| Nov 24, 2025 | 4.23 | 4.24 | 4.06 | 4.17 | 4.17 | - | 40,078 |
| Nov 21, 2025 | 4.17 | 4.29 | 4.14 | 4.17 | 4.17 | -0.24% | 49,621 |
| Nov 20, 2025 | 4.19 | 4.29 | 4.17 | 4.18 | 4.18 | -1.18% | 46,471 |
| Nov 19, 2025 | 4.15 | 4.26 | 4.15 | 4.23 | 4.23 | - | 154,413 |
| Nov 18, 2025 | 4.31 | 4.31 | 4.12 | 4.23 | 4.23 | -0.70% | 51,004 |
| Nov 17, 2025 | 4.31 | 4.40 | 4.20 | 4.26 | 4.26 | -0.93% | 23,361 |
| Nov 14, 2025 | 4.49 | 4.49 | 4.13 | 4.30 | 4.30 | - | 59,857 |
| Nov 13, 2025 | 4.58 | 4.58 | 4.25 | 4.30 | 4.30 | 2.38% | 62,174 |