7NR Retail Limited (BOM:540615)
India · Delayed Price · Currency is INR 5.56
+0.15 (2.77%)
At close: May 12, 2026
7NR Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |