Retaggio Industries Limited (BOM:544391)
India · Delayed Price · Currency is INR 64.50
0.00 (0.00%)
At close: May 27, 2026
Retaggio Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -4.87% | 18,000 |
| May 26, 2026 | 67.79 | 67.80 | 67.79 | 67.80 | 67.80 | -0.29% | 12,000 |
| May 21, 2026 | 65.81 | 68.00 | 65.60 | 68.00 | 68.00 | -1.45% | 18,000 |
| May 20, 2026 | 68.98 | 69.00 | 68.98 | 69.00 | 69.00 | 2.66% | 18,000 |
| May 18, 2026 | 67.25 | 68.00 | 67.21 | 67.21 | 67.21 | -4.42% | 24,000 |
| May 15, 2026 | 72.68 | 72.68 | 69.00 | 70.32 | 70.32 | 1.57% | 84,000 |
| May 14, 2026 | 69.00 | 70.29 | 69.00 | 69.23 | 69.23 | 3.41% | 42,000 |
| May 12, 2026 | 67.00 | 67.00 | 65.00 | 66.95 | 66.95 | 4.61% | 24,000 |
| May 11, 2026 | 61.10 | 64.00 | 61.10 | 64.00 | 64.00 | 4.29% | 24,000 |
| May 8, 2026 | 58.20 | 61.37 | 58.20 | 61.37 | 61.37 | 5.00% | 30,000 |
| May 5, 2026 | 58.40 | 58.45 | 58.40 | 58.45 | 58.45 | 4.99% | 12,000 |
| May 4, 2026 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - | 6,000 |
| Apr 30, 2026 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 5.00% | 6,000 |
| Apr 28, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 4.99% | 6,000 |
| Apr 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.50% | 6,000 |
| Apr 20, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -2.62% | 6,000 |
| Apr 17, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.39% | 6,000 |
| Apr 16, 2026 | 52.00 | 52.00 | 51.60 | 51.80 | 51.80 | 0.39% | 12,000 |
| Apr 15, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.64% | 6,000 |
| Apr 13, 2026 | 53.70 | 53.70 | 53.00 | 53.00 | 53.00 | -1.49% | 24,000 |
| Apr 10, 2026 | 56.00 | 56.00 | 53.80 | 53.80 | 53.80 | -2.18% | 12,000 |
| Apr 9, 2026 | 55.12 | 55.12 | 53.05 | 55.00 | 55.00 | 4.76% | 84,000 |
| Apr 8, 2026 | 52.50 | 52.50 | 52.20 | 52.50 | 52.50 | 5.00% | 156,000 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.82% | 6,000 |
| Apr 6, 2026 | 47.60 | 47.70 | 47.60 | 47.70 | 47.70 | -4.60% | 84,000 |
| Apr 2, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.96% | 18,000 |
| Apr 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.59% | 6,000 |
| Mar 30, 2026 | 51.21 | 51.21 | 46.36 | 50.70 | 50.70 | 3.94% | 210,000 |
| Mar 27, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 4.99% | 6,000 |
| Mar 25, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 4.99% | 6,000 |
| Mar 24, 2026 | 44.35 | 44.35 | 42.00 | 44.25 | 44.25 | 4.76% | 108,000 |
| Mar 23, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 5.00% | 12,000 |
| Mar 20, 2026 | 40.23 | 40.23 | 40.00 | 40.23 | 40.23 | 4.98% | 192,000 |
| Mar 10, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 4.99% | 6,000 |
| Mar 4, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 48,000 |
| Mar 2, 2026 | 36.25 | 36.50 | 36.11 | 36.50 | 36.50 | -1.99% | 18,000 |
| Feb 25, 2026 | 37.00 | 37.24 | 37.00 | 37.24 | 37.24 | 4.99% | 12,000 |
| Feb 24, 2026 | 36.90 | 36.90 | 35.35 | 35.47 | 35.47 | -3.74% | 30,000 |
| Feb 23, 2026 | 37.00 | 37.00 | 36.70 | 36.85 | 36.85 | -3.03% | 12,000 |
| Feb 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | 6,000 |
| Feb 18, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.75% | 6,000 |
| Feb 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | 6,000 |
| Feb 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -4.83% | 6,000 |
| Feb 6, 2026 | 45.00 | 45.00 | 43.50 | 43.50 | 43.50 | -4.81% | 12,000 |
| Feb 3, 2026 | 42.73 | 45.70 | 42.73 | 45.70 | 45.70 | 1.62% | 12,000 |
| Feb 1, 2026 | 44.98 | 44.98 | 44.97 | 44.97 | 44.97 | 4.95% | 12,000 |
| Jan 30, 2026 | 42.88 | 42.88 | 42.85 | 42.85 | 42.85 | 4.92% | 18,000 |
| Jan 29, 2026 | 39.80 | 41.16 | 39.80 | 40.84 | 40.84 | 4.18% | 30,000 |
| Jan 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.98% | 6,000 |
| Jan 27, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | 12,000 |