Roni Households Limited (BOM:542145)
India · Delayed Price · Currency is INR 45.42
+0.22 (0.49%)
At close: Mar 4, 2026
Roni Households Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 45.20 | 45.42 | 45.20 | 45.42 | 45.42 | 0.49% | 5,400 |
| Mar 2, 2026 | 42.46 | 45.44 | 42.45 | 45.20 | 45.20 | -1.74% | 10,800 |
| Feb 26, 2026 | 47.70 | 47.70 | 46.00 | 46.00 | 46.00 | -2.95% | 3,600 |
| Feb 25, 2026 | 47.12 | 47.40 | 47.12 | 47.40 | 47.40 | -5.20% | 5,400 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,800 |
| Feb 23, 2026 | 52.95 | 52.95 | 44.51 | 50.00 | 50.00 | 2.04% | 14,400 |
| Feb 20, 2026 | 49.00 | 49.00 | 47.99 | 49.00 | 49.00 | 2.10% | 9,000 |
| Feb 19, 2026 | 49.30 | 49.30 | 47.00 | 47.99 | 47.99 | 6.88% | 19,800 |
| Feb 18, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -7.71% | 3,600 |
| Feb 16, 2026 | 43.00 | 51.00 | 43.00 | 48.65 | 48.65 | 3.55% | 21,600 |
| Feb 13, 2026 | 40.09 | 48.00 | 39.61 | 46.98 | 46.98 | 6.75% | 27,000 |
| Feb 12, 2026 | 44.01 | 44.30 | 44.01 | 44.01 | 44.01 | -9.98% | 9,000 |
| Feb 11, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 9.79% | 1,800 |
| Feb 10, 2026 | 44.30 | 47.35 | 44.10 | 44.53 | 44.53 | -9.12% | 21,600 |
| Feb 9, 2026 | 44.10 | 49.00 | 44.10 | 49.00 | 49.00 | - | 5,400 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.41% | 1,800 |
| Feb 4, 2026 | 43.00 | 45.20 | 43.00 | 45.20 | 45.20 | -0.11% | 3,600 |
| Feb 3, 2026 | 45.24 | 45.25 | 45.24 | 45.25 | 45.25 | 4.96% | 5,400 |
| Feb 2, 2026 | 44.60 | 44.60 | 42.37 | 43.11 | 43.11 | -3.34% | 19,800 |
| Feb 1, 2026 | 44.59 | 48.90 | 44.59 | 44.60 | 44.60 | -4.96% | 7,200 |
| Jan 27, 2026 | 46.93 | 46.94 | 46.93 | 46.93 | 46.93 | -5.00% | 7,200 |
| Jan 23, 2026 | 52.50 | 52.50 | 49.40 | 49.40 | 49.40 | -5.00% | 27,000 |
| Jan 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.46% | 19,800 |
| Jan 21, 2026 | 52.49 | 52.50 | 51.25 | 51.25 | 51.25 | 1.24% | 34,200 |
| Jan 20, 2026 | 54.49 | 55.00 | 50.60 | 50.62 | 50.62 | -4.17% | 36,000 |
| Jan 19, 2026 | 54.25 | 54.25 | 50.00 | 52.82 | 52.82 | 1.58% | 63,000 |
| Jan 16, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -1.79% | 5,400 |
| Jan 13, 2026 | 51.99 | 52.95 | 51.99 | 52.95 | 52.95 | 1.85% | 3,600 |
| Jan 12, 2026 | 51.90 | 52.00 | 51.90 | 51.99 | 51.99 | 2.04% | 9,000 |
| Jan 9, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 4.41% | 1,800 |
| Jan 8, 2026 | 48.78 | 50.90 | 48.78 | 48.80 | 48.80 | -3.84% | 7,200 |
| Jan 7, 2026 | 50.00 | 51.50 | 50.00 | 50.75 | 50.75 | 2.92% | 5,400 |
| Jan 6, 2026 | 49.21 | 52.40 | 49.21 | 49.31 | 49.31 | -4.81% | 7,200 |
| Jan 5, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.86% | 3,600 |
| Jan 2, 2026 | 52.50 | 52.50 | 51.75 | 52.25 | 52.25 | 0.87% | 7,200 |
| Jan 1, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 1,800 |
| Dec 31, 2025 | 51.18 | 53.40 | 51.18 | 51.80 | 51.80 | -3.27% | 7,200 |
| Dec 30, 2025 | 51.18 | 53.70 | 51.18 | 53.55 | 53.55 | 2.55% | 9,000 |
| Dec 29, 2025 | 52.16 | 54.15 | 52.16 | 52.22 | 52.22 | -4.88% | 14,400 |
| Dec 26, 2025 | 50.06 | 54.90 | 50.06 | 54.90 | 54.90 | 4.67% | 9,000 |
| Dec 23, 2025 | 52.70 | 53.75 | 50.36 | 52.45 | 52.45 | -1.02% | 9,000 |
| Dec 19, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 3.90% | 1,800 |
| Dec 18, 2025 | 51.61 | 51.61 | 51.00 | 51.00 | 51.00 | -1.18% | 3,600 |
| Dec 17, 2025 | 53.55 | 53.55 | 51.01 | 51.61 | 51.61 | -3.66% | 54,000 |
| Dec 16, 2025 | 53.10 | 55.73 | 53.10 | 53.57 | 53.57 | 0.92% | 97,200 |
| Dec 15, 2025 | 52.73 | 53.13 | 51.73 | 53.08 | 53.08 | 4.90% | 95,400 |
| Dec 12, 2025 | 53.00 | 54.21 | 49.33 | 50.60 | 50.60 | -2.54% | 162,000 |
| Dec 11, 2025 | 51.00 | 53.10 | 51.00 | 51.92 | 51.92 | 1.80% | 39,600 |
| Dec 10, 2025 | 51.01 | 51.01 | 51.00 | 51.00 | 51.00 | -4.49% | 3,600 |
| Dec 9, 2025 | 52.43 | 54.40 | 50.83 | 53.40 | 53.40 | -0.19% | 16,200 |