Roni Households Limited (BOM:542145)
India · Delayed Price · Currency is INR 40.89
-1.90 (-4.44%)
At close: May 26, 2026
Roni Households Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 41.20 | 44.00 | 40.10 | 40.58 | 40.58 | -4.63% | 149,400 |
| Apr 8, 2026 | 42.50 | 42.55 | 42.50 | 42.55 | 42.55 | 0.12% | 23,400 |
| Apr 7, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.85% | 30,600 |
| Apr 6, 2026 | 45.00 | 45.45 | 43.00 | 43.30 | 43.30 | -0.48% | 55,800 |
| Apr 2, 2026 | 45.99 | 46.00 | 43.50 | 43.51 | 43.51 | -3.31% | 66,600 |
| Apr 1, 2026 | 45.99 | 46.00 | 44.00 | 45.00 | 45.00 | 2.25% | 36,000 |
| Mar 30, 2026 | 42.50 | 49.50 | 42.50 | 44.01 | 44.01 | -4.33% | 36,000 |
| Mar 27, 2026 | 43.10 | 49.10 | 43.10 | 46.00 | 46.00 | -2.75% | 34,200 |
| Mar 25, 2026 | 46.90 | 47.50 | 46.90 | 47.30 | 47.30 | 5.11% | 9,000 |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.65% | 3,600 |
| Mar 23, 2026 | 45.09 | 46.94 | 44.65 | 44.71 | 44.71 | -9.86% | 43,200 |
| Mar 20, 2026 | 46.00 | 49.60 | 45.08 | 49.60 | 49.60 | 4.55% | 7,200 |
| Mar 18, 2026 | 47.60 | 47.60 | 47.00 | 47.44 | 47.44 | 5.66% | 25,200 |
| Mar 17, 2026 | 47.95 | 47.95 | 43.33 | 44.90 | 44.90 | 2.05% | 16,200 |
| Mar 16, 2026 | 45.98 | 45.98 | 42.50 | 44.00 | 44.00 | -4.33% | 16,200 |
| Mar 13, 2026 | 46.00 | 46.00 | 45.99 | 45.99 | 45.99 | 4.52% | 7,200 |
| Mar 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3,600 |
| Mar 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.29% | 1,800 |
| Mar 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.05% | 3,600 |
| Mar 5, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -6.16% | 1,800 |
| 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 |