Retina Paints Limited (BOM:543902)
India · Delayed Price · Currency is INR 48.40
-1.20 (-2.42%)
At close: May 29, 2026
Retina Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | 2,000 |
| May 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.38% | 2,000 |
| May 26, 2026 | 48.18 | 49.90 | 48.00 | 49.79 | 49.79 | 2.18% | 12,000 |
| May 25, 2026 | 51.10 | 51.10 | 48.00 | 48.73 | 48.73 | -4.82% | 14,000 |
| May 22, 2026 | 48.01 | 51.70 | 47.00 | 51.20 | 51.20 | -1.16% | 16,000 |
| May 21, 2026 | 50.21 | 51.80 | 50.20 | 51.80 | 51.80 | 2.07% | 6,000 |
| May 20, 2026 | 56.40 | 56.40 | 50.00 | 50.75 | 50.75 | -6.02% | 10,000 |
| May 19, 2026 | 55.50 | 57.00 | 49.60 | 54.00 | 54.00 | 2.14% | 16,000 |
| May 18, 2026 | 46.25 | 53.95 | 46.25 | 52.87 | 52.87 | 10.17% | 28,000 |
| May 15, 2026 | 48.00 | 49.00 | 47.99 | 47.99 | 47.99 | -10.96% | 16,000 |
| May 14, 2026 | 51.71 | 53.90 | 50.50 | 53.90 | 53.90 | -1.10% | 6,000 |
| May 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.64% | 2,000 |
| May 12, 2026 | 53.20 | 54.20 | 52.00 | 53.10 | 53.10 | -0.19% | 10,000 |
| May 11, 2026 | 53.05 | 54.97 | 53.05 | 53.20 | 53.20 | -8.28% | 30,000 |
| May 8, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 3.70% | 4,000 |
| May 7, 2026 | 55.00 | 56.00 | 55.00 | 55.93 | 55.93 | -1.70% | 18,000 |
| May 6, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.44% | 6,000 |
| May 5, 2026 | 54.00 | 57.15 | 54.00 | 57.15 | 57.15 | 1.24% | 8,000 |
| May 4, 2026 | 55.10 | 57.08 | 55.10 | 56.45 | 56.45 | -1.81% | 38,000 |
| Apr 30, 2026 | 57.40 | 57.50 | 57.40 | 57.49 | 57.49 | 0.68% | 20,000 |
| Apr 29, 2026 | 54.15 | 58.80 | 54.15 | 57.10 | 57.10 | 1.10% | 38,000 |
| Apr 28, 2026 | 55.69 | 58.69 | 55.00 | 56.48 | 56.48 | 0.23% | 14,000 |
| Apr 27, 2026 | 53.50 | 56.35 | 53.50 | 56.35 | 56.35 | 5.50% | 26,000 |
| Apr 24, 2026 | 52.39 | 54.60 | 52.38 | 53.41 | 53.41 | -2.71% | 16,000 |
| Apr 23, 2026 | 51.80 | 55.00 | 51.80 | 54.90 | 54.90 | 5.09% | 16,000 |
| Apr 22, 2026 | 52.70 | 54.00 | 51.69 | 52.24 | 52.24 | -6.71% | 34,000 |
| Apr 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.58% | 2,000 |
| Apr 20, 2026 | 54.00 | 56.50 | 52.10 | 55.13 | 55.13 | -1.20% | 54,000 |
| Apr 17, 2026 | 56.85 | 56.85 | 55.70 | 55.80 | 55.80 | -6.41% | 32,000 |
| Apr 16, 2026 | 51.51 | 61.70 | 51.51 | 59.62 | 59.62 | 14.48% | 100,000 |
| Apr 15, 2026 | 52.00 | 52.80 | 50.51 | 52.08 | 52.08 | 1.24% | 30,000 |
| Apr 13, 2026 | 49.00 | 54.00 | 49.00 | 51.44 | 51.44 | 3.38% | 26,000 |
| Apr 10, 2026 | 52.00 | 52.00 | 48.75 | 49.76 | 49.76 | -6.20% | 22,000 |
| Apr 9, 2026 | 52.00 | 54.00 | 51.90 | 53.05 | 53.05 | 2.02% | 46,000 |
| Apr 8, 2026 | 57.80 | 57.80 | 51.50 | 52.00 | 52.00 | 1.46% | 62,000 |
| Apr 7, 2026 | 54.50 | 54.50 | 50.82 | 51.25 | 51.25 | -4.21% | 48,000 |
| Apr 6, 2026 | 53.00 | 54.90 | 53.00 | 53.50 | 53.50 | -0.15% | 36,000 |
| Apr 1, 2026 | 52.20 | 55.70 | 52.20 | 53.58 | 53.58 | -2.49% | 22,000 |
| Mar 30, 2026 | 52.00 | 59.90 | 52.00 | 54.95 | 54.95 | 3.70% | 38,000 |
| Mar 27, 2026 | 52.14 | 53.30 | 50.06 | 52.99 | 52.99 | -3.13% | 40,000 |
| Mar 25, 2026 | 56.90 | 56.90 | 52.00 | 54.70 | 54.70 | -2.30% | 14,000 |
| Mar 24, 2026 | 52.00 | 56.00 | 52.00 | 55.99 | 55.99 | 4.25% | 50,000 |
| Mar 23, 2026 | 52.00 | 53.94 | 48.85 | 53.71 | 53.71 | 0.39% | 30,000 |
| Mar 20, 2026 | 57.60 | 57.60 | 53.50 | 53.50 | 53.50 | -3.29% | 90,000 |
| Mar 19, 2026 | 55.10 | 58.60 | 53.50 | 55.32 | 55.32 | 5.45% | 42,000 |
| Mar 18, 2026 | 52.50 | 55.70 | 52.00 | 52.46 | 52.46 | -7.80% | 28,000 |
| Mar 16, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 8.59% | 2,000 |
| Mar 13, 2026 | 50.67 | 54.00 | 50.65 | 52.40 | 52.40 | -2.46% | 10,000 |
| Mar 12, 2026 | 52.93 | 54.49 | 52.92 | 53.72 | 53.72 | -3.03% | 10,000 |
| Mar 11, 2026 | 52.80 | 55.45 | 52.80 | 55.40 | 55.40 | -1.56% | 14,000 |