7NR Retail Limited (BOM:540615)
India · Delayed Price · Currency is INR 5.74
+0.05 (0.88%)
At close: Jun 22, 2026
7NR Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 5.65 | 5.75 | 5.65 | 5.74 | 5.74 | 0.88% | 777,270 |
| Jun 19, 2026 | 5.78 | 5.80 | 5.66 | 5.69 | 5.69 | -1.22% | 618,884 |
| Jun 18, 2026 | 5.51 | 5.90 | 5.51 | 5.76 | 5.76 | 0.70% | 68,085 |
| Jun 17, 2026 | 5.41 | 5.75 | 5.41 | 5.72 | 5.72 | 4.00% | 758,403 |
| Jun 16, 2026 | 5.55 | 5.70 | 5.44 | 5.50 | 5.50 | -3.51% | 202,923 |
| Jun 15, 2026 | 5.64 | 5.87 | 5.50 | 5.70 | 5.70 | 1.06% | 427,718 |
| Jun 12, 2026 | 5.55 | 5.74 | 5.55 | 5.64 | 5.64 | - | 26,059 |
| Jun 11, 2026 | 5.45 | 5.75 | 5.41 | 5.64 | 5.64 | 1.26% | 45,695 |
| Jun 10, 2026 | 5.70 | 5.74 | 5.42 | 5.57 | 5.57 | -1.24% | 40,337 |
| Jun 9, 2026 | 5.75 | 5.75 | 5.50 | 5.64 | 5.64 | -0.35% | 567,489 |
| Jun 8, 2026 | 5.59 | 5.78 | 5.41 | 5.66 | 5.66 | 1.25% | 14,676 |
| Jun 5, 2026 | 5.95 | 5.95 | 5.41 | 5.59 | 5.59 | -1.58% | 27,008 |
| Jun 4, 2026 | 5.66 | 5.90 | 5.45 | 5.68 | 5.68 | -0.87% | 67,642 |
| Jun 3, 2026 | 6.00 | 6.00 | 5.71 | 5.73 | 5.73 | -1.38% | 24,971 |
| Jun 2, 2026 | 6.01 | 6.01 | 5.70 | 5.81 | 5.81 | -1.69% | 28,417 |
| Jun 1, 2026 | 6.15 | 6.15 | 5.75 | 5.91 | 5.91 | 0.17% | 56,894 |
| May 29, 2026 | 5.67 | 5.94 | 5.50 | 5.90 | 5.90 | 4.24% | 60,739 |
| May 27, 2026 | 5.58 | 6.10 | 5.58 | 5.66 | 5.66 | -3.58% | 40,090 |
| May 26, 2026 | 5.90 | 6.10 | 5.80 | 5.87 | 5.87 | -0.51% | 92,193 |
| May 25, 2026 | 5.70 | 6.11 | 5.70 | 5.90 | 5.90 | 1.20% | 14,568 |
| May 22, 2026 | 5.59 | 5.96 | 5.45 | 5.83 | 5.83 | 2.28% | 45,932 |
| May 21, 2026 | 5.69 | 5.71 | 5.21 | 5.70 | 5.70 | 4.78% | 88,448 |
| May 20, 2026 | 5.30 | 5.55 | 5.12 | 5.44 | 5.44 | 1.49% | 45,114 |
| May 19, 2026 | 4.90 | 5.36 | 4.90 | 5.36 | 5.36 | 4.89% | 17,317 |
| May 18, 2026 | 5.05 | 5.46 | 5.00 | 5.11 | 5.11 | -2.48% | 94,518 |
| May 15, 2026 | 5.10 | 5.50 | 5.10 | 5.24 | 5.24 | -2.06% | 56,705 |
| May 14, 2026 | 5.30 | 5.60 | 5.20 | 5.35 | 5.35 | -2.01% | 12,785 |
| May 13, 2026 | 5.59 | 5.60 | 5.30 | 5.46 | 5.46 | -1.80% | 202,556 |
| May 12, 2026 | 5.63 | 5.63 | 5.21 | 5.56 | 5.56 | 2.77% | 79,626 |
| May 11, 2026 | 5.21 | 5.70 | 5.21 | 5.41 | 5.41 | -1.28% | 30,014 |
| May 8, 2026 | 5.50 | 5.80 | 5.32 | 5.48 | 5.48 | -2.14% | 89,132 |
| May 7, 2026 | 5.35 | 5.80 | 5.35 | 5.60 | 5.60 | 0.72% | 46,227 |
| May 6, 2026 | 5.40 | 5.70 | 5.40 | 5.56 | 5.56 | - | 24,603 |
| May 5, 2026 | 5.45 | 5.80 | 5.45 | 5.56 | 5.56 | -1.94% | 41,725 |
| May 4, 2026 | 5.80 | 5.95 | 5.65 | 5.67 | 5.67 | -1.39% | 103,162 |
| Apr 30, 2026 | 5.55 | 5.90 | 5.52 | 5.75 | 5.75 | -0.86% | 82,172 |
| Apr 29, 2026 | 5.70 | 5.97 | 5.68 | 5.80 | 5.80 | -2.85% | 156,878 |
| Apr 28, 2026 | 6.28 | 6.38 | 5.97 | 5.97 | 5.97 | -4.94% | 149,441 |
| Apr 27, 2026 | 6.50 | 6.74 | 6.10 | 6.28 | 6.28 | -2.18% | 185,475 |
| Apr 24, 2026 | 6.60 | 6.60 | 5.99 | 6.42 | 6.42 | 1.90% | 375,072 |
| Apr 23, 2026 | 5.95 | 6.36 | 5.56 | 6.30 | 6.30 | 8.81% | 482,402 |
| Apr 22, 2026 | 5.35 | 5.80 | 5.07 | 5.79 | 5.79 | 9.66% | 491,446 |
| 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 |