7NR Retail Limited (BOM:540615)
India · Delayed Price · Currency is INR 6.60
-0.13 (-1.93%)
At close: Aug 25, 2026
7NR Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.90% | 26,279 |
| Aug 21, 2026 | 6.96 | 6.96 | 6.86 | 6.86 | 6.86 | -1.86% | 16,018 |
| Aug 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.96% | 70,947 |
| Aug 19, 2026 | 7.40 | 7.40 | 7.13 | 7.13 | 7.13 | -1.93% | 105,829 |
| Aug 18, 2026 | 7.24 | 7.28 | 7.15 | 7.27 | 7.27 | 1.82% | 143,938 |
| Aug 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.00% | 88,791 |
| Aug 14, 2026 | 7.00 | 7.01 | 6.99 | 7.00 | 7.00 | 1.60% | 208,742 |
| Aug 13, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.92% | 102,685 |
| Aug 12, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.96% | 53,532 |
| Aug 11, 2026 | 6.63 | 6.63 | 6.60 | 6.63 | 6.63 | 2.00% | 78,877 |
| Aug 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.88% | 63,289 |
| Aug 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.92% | 80,932 |
| Aug 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.95% | 34,718 |
| Aug 5, 2026 | 5.91 | 6.14 | 5.91 | 6.14 | 6.14 | 1.99% | 22,497 |
| Aug 4, 2026 | 5.95 | 6.02 | 5.94 | 6.02 | 6.02 | 1.86% | 16,212 |
| Aug 3, 2026 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | -0.67% | 9,291 |
| Jul 31, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.98% | 116,484 |
| Jul 30, 2026 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -1.78% | 19,940 |
| Jul 29, 2026 | 6.18 | 6.42 | 6.18 | 6.18 | 6.18 | -1.90% | 127,211 |
| Jul 28, 2026 | 6.40 | 6.40 | 6.24 | 6.30 | 6.30 | -0.94% | 50,700 |
| Jul 27, 2026 | 6.54 | 6.54 | 6.36 | 6.36 | 6.36 | -1.24% | 39,219 |
| Jul 24, 2026 | 6.70 | 6.70 | 6.44 | 6.44 | 6.44 | -1.98% | 44,048 |
| Jul 23, 2026 | 6.60 | 6.88 | 6.55 | 6.57 | 6.57 | 0.15% | 211,588 |
| Jul 22, 2026 | 6.62 | 6.62 | 6.45 | 6.56 | 6.56 | 3.96% | 278,032 |
| Jul 21, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 4.99% | 63,093 |
| Jul 20, 2026 | 5.85 | 6.01 | 5.70 | 6.01 | 6.01 | 4.89% | 222,864 |
| Jul 17, 2026 | 5.95 | 5.95 | 5.60 | 5.73 | 5.73 | 1.06% | 92,017 |
| Jul 16, 2026 | 5.45 | 5.68 | 5.45 | 5.67 | 5.67 | 4.81% | 159,863 |
| Jul 15, 2026 | 5.55 | 5.73 | 5.25 | 5.41 | 5.41 | -1.64% | 46,524 |
| Jul 14, 2026 | 5.55 | 5.75 | 5.40 | 5.50 | 5.50 | -3.00% | 159,596 |
| Jul 13, 2026 | 5.31 | 5.75 | 5.31 | 5.67 | 5.67 | 2.53% | 12,394 |
| Jul 10, 2026 | 5.70 | 5.79 | 5.50 | 5.53 | 5.53 | -0.72% | 42,138 |
| Jul 9, 2026 | 5.61 | 5.94 | 5.51 | 5.57 | 5.57 | -2.79% | 24,850 |
| Jul 8, 2026 | 5.71 | 5.79 | 5.68 | 5.73 | 5.73 | -0.35% | 32,134 |
| Jul 7, 2026 | 5.79 | 5.79 | 5.65 | 5.75 | 5.75 | -0.69% | 109,122 |
| Jul 6, 2026 | 5.44 | 5.82 | 5.44 | 5.79 | 5.79 | 4.32% | 240,129 |
| Jul 3, 2026 | 5.65 | 5.80 | 5.52 | 5.55 | 5.55 | -2.29% | 59,802 |
| Jul 2, 2026 | 5.51 | 5.70 | 5.51 | 5.68 | 5.68 | 0.53% | 26,227 |
| Jul 1, 2026 | 5.60 | 5.75 | 5.56 | 5.65 | 5.65 | -1.22% | 33,553 |
| Jun 30, 2026 | 5.60 | 5.75 | 5.51 | 5.72 | 5.72 | 2.14% | 589,815 |
| Jun 29, 2026 | 5.70 | 5.76 | 5.56 | 5.60 | 5.60 | -1.58% | 538,376 |
| Jun 25, 2026 | 5.60 | 5.77 | 5.60 | 5.69 | 5.69 | -0.52% | 813,870 |
| Jun 24, 2026 | 5.65 | 5.77 | 5.55 | 5.72 | 5.72 | 0.53% | 40,488 |
| Jun 23, 2026 | 5.74 | 5.74 | 5.65 | 5.69 | 5.69 | -0.87% | 629,956 |
| 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 |