Rachit Prints Limited (BOM:544503)
India · Delayed Price · Currency is INR 170.00
-4.05 (-2.33%)
At close: May 5, 2026
Rachit Prints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 179.90 | 179.90 | 170.00 | 170.00 | 170.00 | -2.33% | 5,000 |
| May 4, 2026 | 180.00 | 180.00 | 174.05 | 174.05 | 174.05 | -4.89% | 6,000 |
| Apr 30, 2026 | 186.39 | 186.50 | 180.00 | 183.00 | 183.00 | 2.23% | 7,000 |
| Apr 29, 2026 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | -2.81% | 7,000 |
| Apr 28, 2026 | 183.00 | 186.00 | 174.10 | 184.18 | 184.18 | 0.56% | 24,000 |
| Apr 27, 2026 | 185.01 | 190.00 | 181.00 | 183.16 | 183.16 | -3.62% | 25,000 |
| Apr 24, 2026 | 192.99 | 192.99 | 183.00 | 190.04 | 190.04 | 3.39% | 90,000 |
| Apr 23, 2026 | 183.50 | 183.80 | 183.50 | 183.80 | 183.80 | 5.00% | 23,000 |
| Apr 22, 2026 | 174.47 | 175.05 | 172.01 | 175.05 | 175.05 | 5.00% | 51,000 |
| Apr 21, 2026 | 152.00 | 166.72 | 152.00 | 166.72 | 166.72 | 4.99% | 57,000 |
| Apr 20, 2026 | 168.95 | 169.00 | 156.53 | 158.79 | 158.79 | -3.62% | 16,000 |
| Apr 17, 2026 | 172.00 | 172.00 | 162.55 | 164.76 | 164.76 | -1.67% | 46,000 |
| Apr 16, 2026 | 150.35 | 171.50 | 149.25 | 167.55 | 167.55 | 11.93% | 204,000 |
| Apr 15, 2026 | 137.99 | 151.00 | 131.10 | 149.69 | 149.69 | 16.95% | 116,000 |
| Apr 13, 2026 | 134.00 | 134.00 | 127.01 | 128.00 | 128.00 | -5.49% | 15,000 |
| Apr 10, 2026 | 135.00 | 136.75 | 134.99 | 135.43 | 135.43 | 0.32% | 6,000 |
| Apr 9, 2026 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 0.74% | 9,000 |
| Apr 8, 2026 | 133.00 | 144.00 | 130.02 | 134.01 | 134.01 | 7.38% | 27,000 |
| Apr 7, 2026 | 106.05 | 124.80 | 106.05 | 124.80 | 124.80 | 20.00% | 25,000 |
| Apr 6, 2026 | 98.00 | 105.00 | 98.00 | 104.00 | 104.00 | 6.12% | 8,000 |
| Mar 30, 2026 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1.71% | 10,000 |
| Mar 27, 2026 | 99.90 | 100.50 | 96.05 | 96.35 | 96.35 | -4.70% | 16,000 |
| Mar 25, 2026 | 102.00 | 102.00 | 101.00 | 101.10 | 101.10 | -1.03% | 11,000 |
| Mar 24, 2026 | 112.00 | 112.00 | 102.15 | 102.15 | 102.15 | -4.98% | 8,000 |
| Mar 23, 2026 | 102.50 | 107.50 | 100.80 | 107.50 | 107.50 | 1.90% | 5,000 |
| Mar 20, 2026 | 105.00 | 107.00 | 103.00 | 105.50 | 105.50 | 3.43% | 22,000 |
| Mar 19, 2026 | 99.00 | 103.00 | 99.00 | 102.00 | 102.00 | -0.49% | 7,000 |
| Mar 18, 2026 | 99.00 | 108.00 | 99.00 | 102.50 | 102.50 | -0.53% | 32,000 |
| Mar 17, 2026 | 103.00 | 107.90 | 103.00 | 103.05 | 103.05 | -4.41% | 10,000 |
| Mar 16, 2026 | 102.85 | 107.80 | 102.85 | 107.80 | 107.80 | -0.42% | 4,000 |
| Mar 13, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -4.96% | 2,000 |
| Mar 11, 2026 | 112.10 | 116.95 | 106.10 | 113.90 | 113.90 | 2.02% | 22,000 |
| Mar 10, 2026 | 108.80 | 114.45 | 108.80 | 111.65 | 111.65 | -2.49% | 5,000 |
| Mar 9, 2026 | 105.45 | 114.50 | 105.45 | 114.50 | 114.50 | 3.20% | 4,000 |
| Mar 6, 2026 | 110.95 | 120.00 | 110.95 | 110.95 | 110.95 | -4.97% | 7,000 |
| Mar 5, 2026 | 119.25 | 119.25 | 108.10 | 116.75 | 116.75 | 2.64% | 6,000 |
| Mar 4, 2026 | 117.00 | 117.00 | 110.00 | 113.75 | 113.75 | 1.56% | 5,000 |
| Mar 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.18% | 1,000 |
| Feb 27, 2026 | 104.50 | 115.00 | 104.50 | 114.50 | 114.50 | 4.09% | 7,000 |
| Feb 26, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.23% | 4,000 |
| Feb 25, 2026 | 112.00 | 112.00 | 110.25 | 110.25 | 110.25 | -4.96% | 6,000 |
| Feb 24, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | -0.43% | 3,000 |
| Feb 20, 2026 | 116.75 | 122.55 | 116.50 | 116.50 | 116.50 | -0.21% | 5,000 |
| Feb 19, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -4.97% | 2,000 |
| Feb 16, 2026 | 122.80 | 122.85 | 118.00 | 122.85 | 122.85 | - | 5,000 |
| Feb 12, 2026 | 122.80 | 123.60 | 122.80 | 122.85 | 122.85 | -0.49% | 4,000 |
| Feb 11, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -4.97% | 3,000 |
| Feb 9, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 1,000 |
| Feb 6, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 1,000 |
| Feb 5, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -0.08% | 1,000 |