7NR Retail Limited (BOM:540615)
India · Delayed Price · Currency is INR 5.28
+0.14 (2.72%)
At close: Apr 21, 2026
7NR Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.15 | 5.60 | 4.99 | 5.28 | 5.28 | 2.72% | 229,567 |
| Apr 20, 2026 | 5.11 | 5.44 | 4.91 | 5.14 | 5.14 | -5.51% | 313,959 |
| Apr 17, 2026 | 5.49 | 5.49 | 5.01 | 5.44 | 5.44 | 10.12% | 309,004 |
| Apr 16, 2026 | 4.12 | 4.94 | 4.06 | 4.94 | 4.94 | 19.90% | 182,831 |
| Apr 15, 2026 | 3.82 | 4.15 | 3.82 | 4.12 | 4.12 | 6.74% | 83,542 |
| Apr 13, 2026 | 3.89 | 3.96 | 3.61 | 3.86 | 3.86 | -2.28% | 40,971 |
| Apr 10, 2026 | 3.82 | 3.98 | 3.81 | 3.95 | 3.95 | 3.67% | 36,919 |
| Apr 9, 2026 | 3.98 | 3.99 | 3.66 | 3.81 | 3.81 | -3.30% | 37,634 |
| Apr 8, 2026 | 3.84 | 3.98 | 3.53 | 3.94 | 3.94 | 3.96% | 35,249 |
| Apr 7, 2026 | 3.78 | 3.94 | 3.42 | 3.79 | 3.79 | 4.99% | 55,641 |
| Apr 6, 2026 | 3.74 | 3.85 | 3.41 | 3.61 | 3.61 | -1.63% | 35,129 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.40 | 3.67 | 3.67 | 8.58% | 105,951 |
| Apr 1, 2026 | 3.03 | 3.40 | 3.00 | 3.38 | 3.38 | 11.55% | 25,129 |
| Mar 30, 2026 | 3.28 | 3.28 | 2.75 | 3.03 | 3.03 | -0.66% | 105,014 |
| Mar 27, 2026 | 3.25 | 3.25 | 3.02 | 3.05 | 3.05 | -4.69% | 70,978 |
| Mar 25, 2026 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | -2.74% | 93,672 |
| Mar 24, 2026 | 3.27 | 3.31 | 3.14 | 3.29 | 3.29 | 4.78% | 41,135 |
| Mar 23, 2026 | 3.39 | 3.39 | 3.14 | 3.14 | 3.14 | -6.55% | 66,314 |
| Mar 20, 2026 | 3.16 | 3.40 | 3.16 | 3.36 | 3.36 | 0.60% | 14,151 |
| Mar 19, 2026 | 3.30 | 3.42 | 3.08 | 3.34 | 3.34 | -0.30% | 27,057 |
| Mar 18, 2026 | 3.44 | 3.44 | 3.30 | 3.35 | 3.35 | -1.18% | 18,664 |
| Mar 17, 2026 | 3.30 | 3.45 | 3.30 | 3.39 | 3.39 | 3.67% | 35,660 |
| Mar 16, 2026 | 3.47 | 3.90 | 3.26 | 3.27 | 3.27 | -5.49% | 135,694 |
| Mar 13, 2026 | 3.45 | 3.95 | 3.33 | 3.46 | 3.46 | 0.58% | 17,894 |
| Mar 12, 2026 | 3.37 | 3.50 | 3.37 | 3.44 | 3.44 | -0.86% | 7,193 |
| Mar 11, 2026 | 3.35 | 3.55 | 3.35 | 3.47 | 3.47 | 1.76% | 23,707 |
| Mar 10, 2026 | 3.32 | 3.49 | 3.30 | 3.41 | 3.41 | 3.02% | 14,154 |
| Mar 9, 2026 | 3.45 | 3.50 | 3.23 | 3.31 | 3.31 | -4.61% | 21,052 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.43 | 3.47 | 3.47 | 1.46% | 11,498 |
| Mar 5, 2026 | 3.49 | 3.61 | 3.36 | 3.42 | 3.42 | 4.59% | 14,372 |
| Mar 4, 2026 | 3.45 | 3.50 | 3.11 | 3.27 | 3.27 | -6.30% | 47,452 |
| Mar 2, 2026 | 3.49 | 3.68 | 3.01 | 3.49 | 3.49 | -4.64% | 82,809 |
| Feb 27, 2026 | 3.51 | 3.72 | 3.51 | 3.66 | 3.66 | 0.83% | 7,590 |
| Feb 26, 2026 | 3.59 | 3.75 | 3.49 | 3.63 | 3.63 | 1.40% | 23,360 |
| Feb 25, 2026 | 3.66 | 3.70 | 3.57 | 3.58 | 3.58 | -2.72% | 13,144 |
| Feb 24, 2026 | 3.70 | 3.77 | 3.62 | 3.68 | 3.68 | 1.38% | 22,685 |
| Feb 23, 2026 | 3.65 | 3.83 | 3.62 | 3.63 | 3.63 | -0.82% | 12,729 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.58 | 3.66 | 3.66 | -0.27% | 18,572 |
| Feb 19, 2026 | 3.74 | 3.78 | 3.66 | 3.67 | 3.67 | -1.61% | 28,756 |
| Feb 18, 2026 | 3.63 | 3.95 | 3.63 | 3.73 | 3.73 | -1.06% | 28,052 |
| Feb 17, 2026 | 3.90 | 3.96 | 3.67 | 3.77 | 3.77 | -1.57% | 5,540 |
| Feb 16, 2026 | 3.98 | 3.98 | 3.58 | 3.83 | 3.83 | -1.54% | 33,590 |
| Feb 13, 2026 | 3.90 | 4.11 | 3.80 | 3.89 | 3.89 | -0.26% | 20,156 |
| Feb 12, 2026 | 4.14 | 4.14 | 3.80 | 3.90 | 3.90 | 2.09% | 46,022 |
| Feb 11, 2026 | 4.08 | 4.08 | 3.72 | 3.82 | 3.82 | -2.80% | 18,501 |
| Feb 10, 2026 | 4.10 | 4.10 | 3.88 | 3.93 | 3.93 | -0.76% | 22,405 |
| Feb 9, 2026 | 3.95 | 4.11 | 3.85 | 3.96 | 3.96 | 0.25% | 14,778 |
| Feb 6, 2026 | 4.02 | 4.11 | 3.56 | 3.95 | 3.95 | -1.50% | 14,710 |
| Feb 5, 2026 | 3.96 | 4.16 | 3.96 | 4.01 | 4.01 | 1.26% | 16,765 |
| Feb 4, 2026 | 3.65 | 4.34 | 3.57 | 3.96 | 3.96 | 9.39% | 154,009 |