Retina Paints Limited (BOM:543902)
India · Delayed Price · Currency is INR 40.00
+0.64 (1.63%)
At close: Aug 21, 2026
Retina Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 38.50 | 41.90 | 37.00 | 40.11 | 40.11 | 6.45% | 54,000 |
| Jul 21, 2026 | 41.00 | 41.88 | 37.28 | 37.68 | 37.68 | -5.80% | 40,000 |
| Jul 20, 2026 | 38.01 | 40.00 | 38.01 | 40.00 | 40.00 | -2.06% | 4,000 |
| Jul 17, 2026 | 44.00 | 44.00 | 40.15 | 40.84 | 40.84 | -1.35% | 34,000 |
| Jul 16, 2026 | 40.00 | 41.99 | 40.00 | 41.40 | 41.40 | 3.50% | 24,000 |
| Jul 15, 2026 | 40.81 | 40.81 | 40.00 | 40.00 | 40.00 | -3.22% | 10,000 |
| Jul 14, 2026 | 46.40 | 46.40 | 40.55 | 41.33 | 41.33 | -8.94% | 32,000 |
| Jul 13, 2026 | 48.50 | 48.50 | 45.39 | 45.39 | 45.39 | 3.39% | 4,000 |
| Jul 10, 2026 | 45.70 | 45.70 | 42.50 | 43.90 | 43.90 | 2.09% | 24,000 |
| Jul 9, 2026 | 40.25 | 43.00 | 40.25 | 43.00 | 43.00 | -4.44% | 26,000 |
| Jul 8, 2026 | 48.55 | 48.55 | 44.00 | 45.00 | 45.00 | 3.85% | 14,000 |
| Jul 7, 2026 | 42.00 | 44.65 | 42.00 | 43.33 | 43.33 | 0.37% | 4,000 |
| Jul 6, 2026 | 45.80 | 45.80 | 43.17 | 43.17 | 43.17 | -8.92% | 4,000 |
| Jul 3, 2026 | 45.30 | 47.40 | 45.30 | 47.40 | 47.40 | 9.44% | 6,000 |
| Jul 2, 2026 | 43.04 | 47.80 | 43.04 | 43.31 | 43.31 | -7.77% | 16,000 |
| Jul 1, 2026 | 51.00 | 51.00 | 46.96 | 46.96 | 46.96 | 0.66% | 4,000 |
| Jun 30, 2026 | 49.85 | 49.85 | 46.00 | 46.65 | 46.65 | -14.09% | 18,000 |
| Jun 29, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 11.50% | 2,000 |
| Jun 25, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 4.24% | 2,000 |
| Jun 24, 2026 | 48.80 | 48.80 | 45.79 | 46.72 | 46.72 | 5.73% | 26,000 |
| Jun 23, 2026 | 43.65 | 45.99 | 43.55 | 44.19 | 44.19 | 0.91% | 38,000 |
| Jun 22, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 0.44% | 2,000 |
| Jun 19, 2026 | 43.80 | 43.80 | 43.55 | 43.60 | 43.60 | 1.40% | 8,000 |
| Jun 18, 2026 | 43.05 | 44.60 | 43.00 | 43.00 | 43.00 | -6.09% | 22,000 |
| Jun 17, 2026 | 46.49 | 46.49 | 42.00 | 45.79 | 45.79 | -2.16% | 16,000 |
| Jun 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.19% | 2,000 |
| Jun 15, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.04% | 2,000 |
| Jun 12, 2026 | 47.49 | 47.49 | 45.00 | 46.27 | 46.27 | -6.90% | 26,000 |