Rukmani Devi Garg Agro Impex Limited (BOM:544552)
India · Delayed Price · Currency is INR 104.50
+0.60 (0.58%)
At close: Jan 21, 2026
BOM:544552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | -0.07% | 7,200 |
| Jan 22, 2026 | 104.50 | 109.00 | 104.40 | 108.08 | 108.08 | 3.43% | 28,800 |
| Jan 21, 2026 | 103.90 | 104.50 | 103.90 | 104.50 | 104.50 | 0.58% | 7,200 |
| Jan 20, 2026 | 104.00 | 104.00 | 103.90 | 103.90 | 103.90 | -0.34% | 20,400 |
| Jan 19, 2026 | 104.55 | 107.00 | 101.46 | 104.25 | 104.25 | -2.39% | 57,600 |
| Jan 16, 2026 | 109.50 | 109.50 | 101.03 | 106.80 | 106.80 | -3.76% | 72,000 |
| Jan 14, 2026 | 110.21 | 112.80 | 106.01 | 110.97 | 110.97 | 0.69% | 43,200 |
| Jan 13, 2026 | 102.00 | 112.50 | 101.00 | 110.21 | 110.21 | 12.69% | 228,000 |
| Jan 12, 2026 | 84.99 | 97.80 | 83.70 | 97.80 | 97.80 | 20.00% | 100,800 |
| Jan 9, 2026 | 81.00 | 82.00 | 80.00 | 81.50 | 81.50 | 2.52% | 15,600 |
| Jan 8, 2026 | 80.85 | 81.01 | 79.00 | 79.50 | 79.50 | -0.13% | 58,800 |
| Jan 7, 2026 | 78.00 | 80.85 | 77.64 | 79.60 | 79.60 | 2.18% | 112,800 |
| Jan 6, 2026 | 79.00 | 79.01 | 76.35 | 77.90 | 77.90 | -0.76% | 144,000 |
| Jan 5, 2026 | 79.95 | 80.65 | 78.30 | 78.50 | 78.50 | 0.45% | 72,000 |
| Jan 2, 2026 | 76.05 | 78.30 | 76.05 | 78.15 | 78.15 | -0.04% | 181,200 |
| Jan 1, 2026 | 77.00 | 78.99 | 77.00 | 78.18 | 78.18 | 0.51% | 76,800 |
| Dec 31, 2025 | 77.10 | 78.30 | 74.99 | 77.78 | 77.78 | -0.26% | 151,200 |
| Dec 30, 2025 | 78.01 | 85.00 | 77.00 | 77.98 | 77.98 | -0.01% | 354,000 |
| Dec 29, 2025 | 72.00 | 79.97 | 71.00 | 77.99 | 77.99 | 13.03% | 199,200 |
| Dec 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | 1,200 |
| Dec 24, 2025 | 56.05 | 72.00 | 56.05 | 72.00 | 72.00 | 3.31% | 3,600 |
| Dec 23, 2025 | 67.99 | 70.00 | 67.99 | 69.69 | 69.69 | 5.59% | 7,200 |
| Dec 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | 1,200 |
| Dec 19, 2025 | 68.95 | 68.95 | 64.50 | 64.50 | 64.50 | -2.27% | 6,000 |
| Dec 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.93% | 1,200 |
| Dec 16, 2025 | 75.80 | 75.80 | 67.30 | 67.30 | 67.30 | -10.03% | 16,800 |
| Dec 15, 2025 | 72.00 | 76.05 | 70.90 | 74.80 | 74.80 | 2.45% | 72,000 |
| Dec 12, 2025 | 70.00 | 75.00 | 70.00 | 73.01 | 73.01 | 2.10% | 128,400 |
| Dec 10, 2025 | 68.10 | 71.51 | 68.10 | 71.51 | 71.51 | -0.67% | 3,600 |
| Dec 9, 2025 | 68.96 | 72.90 | 68.10 | 71.99 | 71.99 | 7.53% | 18,000 |
| Dec 8, 2025 | 66.90 | 67.00 | 66.90 | 66.95 | 66.95 | 0.07% | 4,800 |
| Dec 5, 2025 | 66.50 | 66.90 | 66.50 | 66.90 | 66.90 | 3.08% | 8,400 |
| Dec 3, 2025 | 63.75 | 64.90 | 63.75 | 64.90 | 64.90 | -0.15% | 3,600 |
| Dec 2, 2025 | 54.50 | 66.90 | 54.50 | 65.00 | 65.00 | 2.59% | 8,400 |
| Dec 1, 2025 | 65.35 | 65.35 | 63.00 | 63.36 | 63.36 | -7.50% | 6,000 |
| Nov 28, 2025 | 66.00 | 68.50 | 65.70 | 68.50 | 68.50 | - | 4,800 |
| Nov 27, 2025 | 64.15 | 68.50 | 64.15 | 68.50 | 68.50 | 1.48% | 6,000 |
| Nov 26, 2025 | 69.00 | 69.00 | 65.60 | 67.50 | 67.50 | 0.75% | 3,600 |
| Nov 25, 2025 | 65.35 | 67.00 | 61.71 | 67.00 | 67.00 | -4.14% | 4,800 |
| Nov 21, 2025 | 65.35 | 69.89 | 65.00 | 69.89 | 69.89 | 4.00% | 4,800 |
| Nov 20, 2025 | 71.25 | 71.50 | 67.20 | 67.20 | 67.20 | -4.00% | 7,200 |
| Nov 19, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 3.44% | 3,600 |
| Nov 18, 2025 | 66.45 | 68.50 | 61.00 | 67.67 | 67.67 | 1.84% | 13,200 |
| Nov 17, 2025 | 66.49 | 69.00 | 66.45 | 66.45 | 66.45 | - | 33,600 |
| Nov 14, 2025 | 66.00 | 66.45 | 65.01 | 66.45 | 66.45 | 0.99% | 3,600 |
| Nov 13, 2025 | 65.00 | 65.80 | 65.00 | 65.80 | 65.80 | 1.23% | 2,400 |
| Nov 12, 2025 | 65.35 | 65.35 | 64.01 | 65.00 | 65.00 | -2.01% | 6,000 |
| Nov 11, 2025 | 67.00 | 67.00 | 66.00 | 66.33 | 66.33 | -2.46% | 10,800 |
| Nov 10, 2025 | 66.05 | 68.00 | 66.00 | 68.00 | 68.00 | 4.62% | 7,200 |
| Nov 7, 2025 | 58.05 | 65.00 | 58.05 | 65.00 | 65.00 | 8.48% | 19,200 |