Retaggio Industries Limited (BOM:544391)
India · Delayed Price · Currency is INR 47.50
-2.50 (-5.00%)
At close: Jul 29, 2026
Retaggio Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | -5.00% | 12,000 |
| Jul 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.09% | 3,000 |
| Jul 27, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.90% | 3,000 |
| Jul 24, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -4.51% | 6,000 |
| Jul 23, 2026 | 48.34 | 53.41 | 48.33 | 53.41 | 53.41 | 4.99% | 12,000 |
| Jul 16, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 4.99% | 3,000 |
| Jul 15, 2026 | 48.50 | 48.50 | 48.45 | 48.45 | 48.45 | -5.00% | 9,000 |
| Jul 14, 2026 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | -1.92% | 12,000 |
| Jul 13, 2026 | 55.70 | 55.70 | 52.00 | 52.00 | 52.00 | -3.70% | 15,000 |
| Jul 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.15% | 3,000 |
| Jul 9, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -4.99% | 18,000 |
| Jul 6, 2026 | 58.90 | 58.90 | 56.10 | 57.50 | 57.50 | -2.38% | 6,000 |
| Jul 2, 2026 | 58.00 | 58.90 | 58.00 | 58.90 | 58.90 | 4.99% | 12,000 |
| Jul 1, 2026 | 56.10 | 56.10 | 56.05 | 56.10 | 56.10 | -4.92% | 96,000 |
| Jun 30, 2026 | 57.10 | 59.00 | 57.10 | 59.00 | 59.00 | -1.67% | 111,000 |
| Jun 29, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | -3.23% | 102,000 |
| Jun 25, 2026 | 61.20 | 62.50 | 61.18 | 62.00 | 62.00 | -3.73% | 36,000 |
| Jun 24, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 4.72% | 6,000 |
| Jun 22, 2026 | 64.00 | 64.00 | 59.60 | 61.50 | 61.50 | -0.81% | 12,000 |
| Jun 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.17% | 3,000 |
| Jun 8, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -4.99% | 12,000 |
| 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 |