Retina Paints Limited (BOM:543902)
India · Delayed Price · Currency is INR 32.00
-2.54 (-7.35%)
At close: Oct 1, 2026
Retina Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 35.39 | 36.55 | 31.00 | 32.00 | 32.00 | -7.35% | 26,000 |
| Sep 30, 2026 | 36.80 | 36.80 | 34.01 | 34.54 | 34.54 | -2.01% | 38,000 |
| Sep 29, 2026 | 37.90 | 37.90 | 35.01 | 35.25 | 35.25 | -3.95% | 54,000 |
| Sep 28, 2026 | 37.85 | 38.40 | 35.20 | 36.70 | 36.70 | -3.04% | 8,000 |
| Sep 25, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 2.57% | 4,000 |
| Sep 24, 2026 | 41.25 | 41.25 | 36.00 | 36.90 | 36.90 | -4.95% | 38,000 |
| Sep 23, 2026 | 39.00 | 40.00 | 38.30 | 38.82 | 38.82 | -1.99% | 28,000 |
| Sep 22, 2026 | 39.20 | 39.61 | 37.79 | 39.61 | 39.61 | 6.05% | 14,000 |
| Sep 21, 2026 | 37.39 | 37.70 | 36.00 | 37.35 | 37.35 | 3.18% | 30,000 |
| Sep 18, 2026 | 40.50 | 40.50 | 35.50 | 36.20 | 36.20 | -4.91% | 22,000 |
| Sep 17, 2026 | 43.40 | 43.40 | 38.00 | 38.07 | 38.07 | -2.38% | 16,000 |
| Sep 16, 2026 | 46.90 | 46.90 | 38.00 | 39.00 | 39.00 | -9.78% | 32,000 |
| Sep 15, 2026 | 43.40 | 43.40 | 43.23 | 43.23 | 43.23 | 11.71% | 4,000 |
| Sep 11, 2026 | 38.50 | 39.50 | 36.00 | 38.70 | 38.70 | 7.50% | 50,000 |
| Sep 10, 2026 | 35.11 | 36.47 | 35.11 | 36.00 | 36.00 | -3.54% | 50,000 |
| Sep 9, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.00% | 8,000 |
| Sep 8, 2026 | 36.00 | 37.40 | 36.00 | 36.95 | 36.95 | 1.26% | 24,000 |
| Sep 7, 2026 | 38.29 | 38.29 | 35.80 | 36.49 | 36.49 | -2.69% | 46,000 |
| Sep 4, 2026 | 37.90 | 39.01 | 36.10 | 37.50 | 37.50 | -1.32% | 86,000 |
| Sep 3, 2026 | 37.00 | 38.90 | 37.00 | 38.00 | 38.00 | -1.50% | 32,000 |
| Sep 2, 2026 | 40.30 | 40.30 | 37.16 | 38.58 | 38.58 | -3.16% | 32,000 |
| Sep 1, 2026 | 41.75 | 41.75 | 39.00 | 39.84 | 39.84 | -1.70% | 94,000 |
| Aug 31, 2026 | 37.60 | 42.20 | 37.60 | 40.53 | 40.53 | -0.90% | 34,000 |
| Aug 28, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -3.24% | 2,000 |
| Aug 27, 2026 | 43.90 | 43.90 | 42.00 | 42.27 | 42.27 | 1.25% | 18,000 |
| Aug 26, 2026 | 41.70 | 44.00 | 40.00 | 41.75 | 41.75 | -1.07% | 54,000 |
| Aug 25, 2026 | 39.95 | 44.95 | 39.95 | 42.20 | 42.20 | 11.05% | 46,000 |
| Aug 24, 2026 | 43.00 | 43.00 | 37.25 | 38.00 | 38.00 | -5.00% | 20,000 |
| Aug 21, 2026 | 39.50 | 41.30 | 39.44 | 40.00 | 40.00 | 1.63% | 22,000 |
| Aug 20, 2026 | 46.00 | 46.00 | 39.00 | 39.36 | 39.36 | -7.82% | 40,000 |
| Aug 19, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -2.73% | 2,000 |
| Aug 18, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 7.20% | 2,000 |
| Aug 17, 2026 | 43.10 | 43.10 | 40.95 | 40.95 | 40.95 | 0.96% | 6,000 |
| Aug 14, 2026 | 41.50 | 42.99 | 39.25 | 40.56 | 40.56 | 1.35% | 28,000 |
| Aug 13, 2026 | 44.10 | 44.10 | 38.60 | 40.02 | 40.02 | 1.68% | 28,000 |
| Aug 12, 2026 | 39.98 | 39.98 | 37.85 | 39.36 | 39.36 | -2.50% | 34,000 |
| Aug 11, 2026 | 39.99 | 42.00 | 37.20 | 40.37 | 40.37 | 6.38% | 34,000 |
| Aug 10, 2026 | 38.45 | 39.90 | 37.94 | 37.95 | 37.95 | -11.74% | 26,000 |
| Aug 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5.21% | 2,000 |
| Aug 6, 2026 | 41.90 | 41.90 | 40.83 | 40.87 | 40.87 | 3.05% | 6,000 |
| Aug 5, 2026 | 38.51 | 40.00 | 38.51 | 39.66 | 39.66 | -9.66% | 50,000 |
| Aug 4, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 8.07% | 2,000 |
| Aug 3, 2026 | 39.95 | 41.29 | 39.95 | 40.62 | 40.62 | 2.52% | 6,000 |
| Jul 31, 2026 | 38.96 | 40.88 | 38.23 | 39.62 | 39.62 | 1.62% | 24,000 |
| Jul 30, 2026 | 39.42 | 39.42 | 38.99 | 38.99 | 38.99 | -0.03% | 6,000 |
| Jul 29, 2026 | 40.75 | 43.75 | 39.00 | 39.00 | 39.00 | -2.45% | 18,000 |
| Jul 28, 2026 | 39.00 | 39.98 | 39.00 | 39.98 | 39.98 | -2.25% | 6,000 |
| Jul 27, 2026 | 43.40 | 43.40 | 39.10 | 40.90 | 40.90 | 2.28% | 48,000 |
| Jul 24, 2026 | 41.80 | 41.80 | 39.99 | 39.99 | 39.99 | -1.99% | 6,000 |
| Jul 23, 2026 | 43.50 | 43.50 | 38.50 | 40.80 | 40.80 | 1.72% | 10,000 |