Roni Households Limited (BOM:542145)
India · Delayed Price · Currency is INR 58.88
+0.50 (0.86%)
At close: Nov 26, 2025
Roni Households Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.50 | 58.50 | 54.96 | 54.96 | 54.96 | -5.00% | 9,000 |
| Nov 27, 2025 | 60.06 | 61.80 | 55.94 | 57.85 | 57.85 | -1.75% | 342,000 |
| Nov 26, 2025 | 55.47 | 58.88 | 55.47 | 58.88 | 58.88 | 0.86% | 331,200 |
| Nov 25, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -5.00% | 297,000 |
| Nov 24, 2025 | 60.80 | 66.00 | 60.80 | 61.45 | 61.45 | -3.98% | 250,200 |
| Nov 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.92% | 1,800 |
| Nov 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.99% | 3,600 |
| Nov 17, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -4.99% | 3,600 |
| Nov 12, 2025 | 61.74 | 63.00 | 61.74 | 61.74 | 61.74 | -4.99% | 10,800 |
| Nov 11, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -5.00% | 1,800 |
| Nov 3, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 3,600 |
| Oct 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.00% | 3,600 |
| Oct 16, 2025 | 63.38 | 69.90 | 63.38 | 69.90 | 69.90 | 4.78% | 14,400 |
| Oct 9, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -4.99% | 3,600 |
| Oct 8, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -4.99% | 7,200 |
| Oct 6, 2025 | 77.50 | 77.50 | 70.18 | 73.90 | 73.90 | 0.04% | 32,400 |
| Oct 3, 2025 | 71.35 | 74.50 | 71.35 | 73.87 | 73.87 | -1.64% | 46,800 |
| Oct 1, 2025 | 72.21 | 75.49 | 71.78 | 75.10 | 75.10 | -0.60% | 36,000 |
| Sep 30, 2025 | 69.17 | 76.20 | 69.17 | 75.55 | 75.55 | 3.78% | 61,200 |
| Sep 29, 2025 | 70.50 | 72.90 | 66.02 | 72.80 | 72.80 | 4.76% | 25,200 |
| Sep 26, 2025 | 69.50 | 69.65 | 63.11 | 69.49 | 69.49 | 4.65% | 39,600 |
| Sep 25, 2025 | 67.90 | 68.10 | 61.75 | 66.40 | 66.40 | 2.23% | 50,400 |
| Sep 24, 2025 | 61.66 | 64.95 | 61.66 | 64.95 | 64.95 | 0.08% | 18,000 |
| Sep 23, 2025 | 60.10 | 64.90 | 60.00 | 64.90 | 64.90 | 2.85% | 18,000 |
| Sep 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 4.47% | 3,600 |
| Sep 19, 2025 | 59.40 | 61.40 | 59.40 | 60.40 | 60.40 | 3.25% | 7,200 |
| Sep 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 3,600 |
| Sep 16, 2025 | 53.51 | 58.50 | 53.51 | 58.50 | 58.50 | 3.87% | 7,200 |
| Sep 15, 2025 | 61.00 | 61.00 | 55.48 | 56.32 | 56.32 | -3.56% | 25,200 |
| Sep 12, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 3.36% | 3,600 |
| Sep 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 3,600 |
| Sep 10, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | 3,600 |
| Sep 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.11% | 7,200 |
| Sep 8, 2025 | 49.43 | 54.60 | 49.43 | 53.31 | 53.31 | 2.46% | 28,800 |
| Sep 5, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 4.98% | 3,600 |
| Sep 3, 2025 | 49.56 | 54.75 | 49.56 | 49.56 | 49.56 | -4.98% | 10,800 |
| Sep 2, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -4.99% | 10,800 |
| Aug 28, 2025 | 50.83 | 54.90 | 50.83 | 54.90 | 54.90 | 2.62% | 7,200 |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.57% | 3,600 |
| Aug 18, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -4.99% | 3,600 |
| Aug 12, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.18% | 3,600 |
| Aug 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.68% | 3,600 |
| Jul 28, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -1.99% | 14,400 |
| Jul 24, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -1.99% | 7,200 |
| Jul 21, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -2.00% | 7,200 |
| Jul 17, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -1.99% | 21,600 |
| Jul 15, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -1.99% | 10,800 |
| Jul 14, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -2.00% | 3,600 |
| Jul 10, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -1.99% | 3,600 |
| Jul 4, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -1.99% | 10,800 |