Roni Households Limited (BOM:542145)
India · Delayed Price · Currency is INR 26.02
-5.45 (-17.32%)
At close: Aug 28, 2026
Roni Households Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 22.25 | 26.00 | 20.82 | 20.95 | 20.95 | -19.49% | 113,400 |
| Aug 28, 2026 | 30.00 | 30.40 | 25.18 | 26.02 | 26.02 | -17.32% | 133,200 |
| Aug 27, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.54% | 1,800 |
| Aug 26, 2026 | 32.15 | 32.15 | 31.46 | 31.64 | 31.64 | -7.21% | 9,000 |
| Aug 24, 2026 | 32.00 | 38.00 | 28.00 | 34.10 | 34.10 | 5.80% | 41,400 |
| Aug 20, 2026 | 32.55 | 32.55 | 32.00 | 32.23 | 32.23 | -2.36% | 7,200 |
| Aug 19, 2026 | 33.19 | 33.19 | 33.01 | 33.01 | 33.01 | -1.02% | 5,400 |
| Aug 18, 2026 | 33.30 | 33.35 | 33.30 | 33.35 | 33.35 | -4.74% | 5,400 |
| Aug 17, 2026 | 35.00 | 35.01 | 35.00 | 35.01 | 35.01 | 0.03% | 3,600 |
| Aug 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.49% | 3,600 |
| Aug 13, 2026 | 33.30 | 35.00 | 33.30 | 34.15 | 34.15 | -1.01% | 3,600 |
| Aug 11, 2026 | 33.10 | 34.50 | 33.10 | 34.50 | 34.50 | -5.48% | 3,600 |
| Aug 10, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1,800 |
| Aug 7, 2026 | 37.50 | 37.50 | 34.98 | 36.50 | 36.50 | 14.06% | 7,200 |
| Aug 6, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -8.05% | 3,600 |
| Aug 5, 2026 | 31.00 | 34.80 | 31.00 | 34.80 | 34.80 | 3.88% | 14,400 |
| Aug 3, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.52% | 1,800 |
| 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 |