Roni Households Limited (BOM:542145)
India · Delayed Price · Currency is INR 33.00
-3.01 (-8.36%)
At close: Jul 31, 2026
Roni Households Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.36% | 3,600 |
| Jul 30, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.03% | 1,800 |
| Jul 29, 2026 | 36.01 | 38.98 | 34.60 | 36.00 | 36.00 | -10.11% | 10,800 |
| Jul 27, 2026 | 33.01 | 40.20 | 33.01 | 40.05 | 40.05 | 13.46% | 9,000 |
| Jul 24, 2026 | 35.28 | 35.30 | 35.28 | 35.30 | 35.30 | - | 3,600 |
| Jul 23, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -3.71% | 3,600 |
| Jul 22, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -8.12% | 1,800 |
| Jul 14, 2026 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | 5.00% | 12,600 |
| Jul 13, 2026 | 39.99 | 39.99 | 37.55 | 38.00 | 38.00 | -2.56% | 14,400 |
| Jul 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.52% | 1,800 |
| Jul 3, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -5.84% | 1,800 |
| Jul 2, 2026 | 42.74 | 42.74 | 40.19 | 42.49 | 42.49 | 6.76% | 5,400 |
| Jun 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.19% | 1,800 |
| Jun 25, 2026 | 38.00 | 41.54 | 38.00 | 41.54 | 41.54 | 3.20% | 3,600 |
| Jun 24, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.63% | 1,800 |
| Jun 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,800 |
| Jun 19, 2026 | 34.27 | 40.50 | 34.27 | 40.00 | 40.00 | -4.76% | 19,800 |
| Jun 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -5.60% | 1,800 |
| Jun 16, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 2.28% | 1,800 |
| Jun 12, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.57% | 1,800 |
| Jun 10, 2026 | 41.01 | 42.00 | 41.01 | 42.00 | 42.00 | - | 7,200 |
| Jun 8, 2026 | 42.01 | 42.01 | 41.17 | 42.00 | 42.00 | -0.02% | 5,400 |
| Jun 4, 2026 | 40.00 | 46.00 | 40.00 | 42.01 | 42.01 | -4.52% | 19,800 |
| Jun 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,800 |
| Jun 2, 2026 | 48.90 | 48.90 | 46.00 | 46.00 | 46.00 | 4.83% | 10,800 |
| Jun 1, 2026 | 37.56 | 48.00 | 37.56 | 43.88 | 43.88 | 1.98% | 55,800 |
| May 27, 2026 | 41.78 | 43.65 | 41.78 | 43.03 | 43.03 | 5.23% | 18,000 |
| May 26, 2026 | 36.15 | 41.00 | 36.15 | 40.89 | 40.89 | -4.44% | 10,800 |
| May 25, 2026 | 41.00 | 42.79 | 41.00 | 42.79 | 42.79 | -2.75% | 36,000 |
| May 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 1,800 |
| May 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,800 |
| May 19, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 5,400 |
| May 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 1,800 |
| May 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% | 1,800 |
| May 13, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.14% | 1,800 |
| May 12, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -6.38% | 9,000 |
| May 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.06% | 1,800 |
| May 6, 2026 | 45.25 | 48.00 | 42.10 | 47.99 | 47.99 | -5.72% | 12,600 |
| May 5, 2026 | 43.50 | 50.90 | 43.50 | 50.90 | 50.90 | - | 14,400 |
| May 4, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -3.96% | 1,800 |
| Apr 29, 2026 | 47.00 | 53.00 | 45.00 | 53.00 | 53.00 | 12.77% | 7,200 |
| Apr 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,800 |
| Apr 27, 2026 | 50.60 | 50.60 | 47.00 | 47.00 | 47.00 | 6.82% | 5,400 |
| Apr 22, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 3,600 |
| Apr 21, 2026 | 47.40 | 47.40 | 46.00 | 46.00 | 46.00 | 7.00% | 3,600 |
| Apr 20, 2026 | 43.00 | 43.00 | 42.99 | 42.99 | 42.99 | -3.61% | 9,000 |
| Apr 16, 2026 | 43.05 | 44.60 | 43.05 | 44.60 | 44.60 | -0.89% | 5,400 |
| Apr 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.16% | 7,200 |
| Apr 13, 2026 | 52.00 | 52.00 | 44.00 | 44.05 | 44.05 | 1.61% | 34,200 |
| Apr 10, 2026 | 42.50 | 43.35 | 41.50 | 43.35 | 43.35 | 6.83% | 10,800 |