7NR Retail Limited (BOM:540615)
India · Delayed Price · Currency is INR 6.90
+0.07 (1.02%)
At close: Oct 6, 2026
7NR Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.93 | 7.20 | 6.90 | 6.94 | 6.94 | 0.58% | 18,609 |
| Oct 6, 2026 | 6.69 | 7.10 | 6.69 | 6.90 | 6.90 | 1.02% | 6,358 |
| Oct 5, 2026 | 6.70 | 7.03 | 6.55 | 6.83 | 6.83 | 1.94% | 39,182 |
| Oct 1, 2026 | 6.91 | 6.91 | 6.39 | 6.70 | 6.70 | -0.15% | 18,346 |
| Sep 30, 2026 | 6.70 | 6.91 | 6.66 | 6.71 | 6.71 | 0.75% | 14,620 |
| Sep 29, 2026 | 6.70 | 6.80 | 6.52 | 6.66 | 6.66 | -2.92% | 13,119 |
| Sep 28, 2026 | 6.50 | 6.94 | 6.47 | 6.86 | 6.86 | 3.78% | 36,262 |
| Sep 25, 2026 | 6.43 | 6.85 | 6.35 | 6.61 | 6.61 | 0.76% | 26,760 |
| Sep 24, 2026 | 6.50 | 7.00 | 6.40 | 6.56 | 6.56 | -1.94% | 106,388 |
| Sep 23, 2026 | 6.73 | 7.00 | 6.60 | 6.69 | 6.69 | -0.45% | 26,242 |
| Sep 22, 2026 | 6.70 | 6.80 | 6.55 | 6.72 | 6.72 | -0.74% | 11,322 |
| Sep 21, 2026 | 7.09 | 7.09 | 6.74 | 6.77 | 6.77 | -4.51% | 30,676 |
| Sep 18, 2026 | 6.86 | 7.12 | 6.84 | 7.09 | 7.09 | 4.26% | 7,238 |
| Sep 17, 2026 | 6.51 | 7.01 | 6.35 | 6.80 | 6.80 | 1.80% | 88,473 |
| Sep 16, 2026 | 7.03 | 7.35 | 6.65 | 6.68 | 6.68 | -4.57% | 73,204 |
| Sep 15, 2026 | 7.10 | 7.40 | 6.81 | 7.00 | 7.00 | -2.10% | 81,006 |
| Sep 11, 2026 | 7.31 | 7.31 | 6.90 | 7.15 | 7.15 | 2.58% | 75,095 |
| Sep 10, 2026 | 7.10 | 7.20 | 6.95 | 6.97 | 6.97 | -1.13% | 30,676 |
| Sep 9, 2026 | 6.97 | 7.15 | 6.83 | 7.05 | 7.05 | 1.15% | 15,393 |
| Sep 8, 2026 | 7.01 | 7.40 | 6.81 | 6.97 | 6.97 | -2.52% | 43,533 |
| Sep 7, 2026 | 6.99 | 7.33 | 6.86 | 7.15 | 7.15 | 2.29% | 72,925 |
| Sep 4, 2026 | 6.43 | 7.09 | 6.43 | 6.99 | 6.99 | 3.40% | 75,333 |
| Sep 3, 2026 | 6.60 | 7.00 | 6.41 | 6.76 | 6.76 | 0.30% | 17,409 |
| Sep 2, 2026 | 6.95 | 7.00 | 6.65 | 6.74 | 6.74 | -3.02% | 33,185 |
| Sep 1, 2026 | 6.70 | 7.05 | 6.48 | 6.95 | 6.95 | 1.91% | 51,277 |
| Aug 31, 2026 | 6.38 | 6.83 | 6.38 | 6.82 | 6.82 | 4.76% | 28,285 |
| Aug 28, 2026 | 6.50 | 6.75 | 6.50 | 6.51 | 6.51 | -1.81% | 15,870 |
| Aug 27, 2026 | 6.37 | 6.63 | 6.37 | 6.63 | 6.63 | 2.00% | 19,173 |
| Aug 26, 2026 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | -1.52% | 116,929 |
| Aug 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.93% | 93,687 |
| 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 |