Roni Households Limited (BOM:542145)
India · Delayed Price · Currency is INR 58.50
0.00 (0.00%)
At close: Sep 17, 2025
Roni Households Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -1.99% | 3,600 |
| Jun 26, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -1.99% | 7,200 |
| Jun 25, 2025 | 61.28 | 66.80 | 61.28 | 66.80 | 66.80 | 3.57% | 7,200 |
| Jun 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.28% | 14,400 |
| Jun 23, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.24% | 10,800 |
| Jun 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4.55% | 3,600 |
| Jun 19, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 4.96% | 3,600 |
| Jun 18, 2025 | 54.15 | 56.50 | 54.15 | 56.50 | 56.50 | -0.88% | 7,200 |
| Jun 17, 2025 | 53.20 | 57.00 | 53.20 | 57.00 | 57.00 | 1.79% | 7,200 |
| Jun 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.19% | 3,600 |
| Jun 13, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 2.43% | 3,600 |
| Jun 11, 2025 | 50.20 | 53.50 | 50.10 | 53.50 | 53.50 | 2.69% | 14,400 |
| Jun 10, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 4.85% | 3,600 |
| Jun 9, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -4.99% | 3,600 |
| Jun 5, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -5.00% | 3,600 |
| Jun 4, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 1.96% | 3,600 |
| Jun 2, 2025 | 49.00 | 53.99 | 49.00 | 53.99 | 53.99 | 4.83% | 10,800 |
| May 30, 2025 | 47.50 | 51.50 | 47.50 | 51.50 | 51.50 | 3.00% | 18,000 |
| May 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.09% | 3,600 |
| May 23, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.12% | 3,600 |
| May 22, 2025 | 50.00 | 50.00 | 49.55 | 49.55 | 49.55 | -4.99% | 10,800 |
| May 14, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 4.59% | 3,600 |
| May 13, 2025 | 54.80 | 54.80 | 49.86 | 49.86 | 49.86 | -4.99% | 10,800 |
| May 12, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 3.92% | 3,600 |
| May 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.92% | 3,600 |