Rukmani Devi Garg Agro Impex Limited (BOM:544552)
India · Delayed Price · Currency is INR 109.00
+0.90 (0.83%)
At close: Jun 22, 2026
BOM:544552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 106.45 | 109.00 | 106.45 | 109.00 | 109.00 | 0.83% | 3,600 |
| Jun 19, 2026 | 106.45 | 109.00 | 106.00 | 108.10 | 108.10 | -0.83% | 7,200 |
| Jun 18, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 4.81% | 9,600 |
| Jun 17, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 4.21% | 8,400 |
| Jun 16, 2026 | 100.00 | 100.00 | 98.85 | 99.80 | 99.80 | -2.78% | 4,800 |
| Jun 15, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -1.30% | 1,200 |
| Jun 10, 2026 | 102.65 | 104.00 | 102.65 | 104.00 | 104.00 | - | 2,400 |
| Jun 8, 2026 | 102.65 | 104.00 | 102.65 | 104.00 | 104.00 | - | 3,600 |
| Jun 5, 2026 | 83.05 | 105.05 | 83.05 | 104.00 | 104.00 | 0.39% | 8,400 |
| Jun 4, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -1.33% | 1,200 |
| Jun 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | 1,200 |
| May 22, 2026 | 103.60 | 107.00 | 103.55 | 107.00 | 107.00 | 0.94% | 4,800 |
| May 18, 2026 | 107.40 | 107.40 | 104.55 | 106.00 | 106.00 | -5.36% | 3,600 |
| May 15, 2026 | 110.00 | 117.00 | 110.00 | 112.00 | 112.00 | 4.82% | 15,600 |
| May 12, 2026 | 102.00 | 107.00 | 101.70 | 106.85 | 106.85 | 1.76% | 8,400 |
| May 11, 2026 | 102.65 | 105.00 | 102.65 | 105.00 | 105.00 | - | 12,000 |
| May 8, 2026 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | - | 4,800 |
| May 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 2,400 |
| May 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1,200 |
| May 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.30% | 1,200 |
| Apr 30, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -1.44% | 1,200 |
| Apr 29, 2026 | 106.45 | 108.00 | 106.45 | 108.00 | 108.00 | - | 19,200 |
| Apr 28, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | -0.09% | 2,400 |
| Apr 24, 2026 | 108.00 | 108.10 | 108.00 | 108.10 | 108.10 | -2.61% | 6,000 |
| Apr 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 4,800 |
| Apr 22, 2026 | 101.70 | 110.25 | 101.70 | 110.00 | 110.00 | 4.76% | 14,400 |
| Apr 21, 2026 | 106.65 | 106.65 | 105.00 | 105.00 | 105.00 | -1.55% | 6,000 |
| Apr 20, 2026 | 107.00 | 108.00 | 105.50 | 106.65 | 106.65 | -0.74% | 8,400 |
| Apr 17, 2026 | 104.70 | 110.20 | 104.70 | 107.45 | 107.45 | -2.50% | 2,400 |
| Apr 16, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -5.00% | 3,600 |
| Apr 15, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 14,400 |
| Apr 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.22% | 1,200 |
| Apr 6, 2026 | 108.65 | 114.00 | 106.50 | 112.50 | 112.50 | 3.54% | 15,600 |
| Mar 24, 2026 | 106.00 | 111.30 | 106.00 | 108.65 | 108.65 | -2.38% | 2,400 |
| Mar 23, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -4.99% | 2,400 |
| Mar 19, 2026 | 111.15 | 117.40 | 111.15 | 117.15 | 117.15 | 0.13% | 19,200 |
| Mar 18, 2026 | 112.80 | 117.00 | 108.30 | 117.00 | 117.00 | 2.63% | 45,600 |
| Mar 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.29% | 4,800 |
| Mar 12, 2026 | 110.00 | 112.95 | 110.00 | 112.55 | 112.55 | 4.21% | 36,000 |
| Mar 11, 2026 | 107.90 | 108.00 | 107.90 | 108.00 | 108.00 | 1.89% | 2,400 |
| Mar 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 3,600 |
| Mar 6, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5.00% | 7,200 |
| Mar 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,200 |
| Mar 4, 2026 | 95.95 | 101.00 | 95.95 | 100.00 | 100.00 | -0.99% | 6,000 |
| Mar 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1,200 |
| Feb 27, 2026 | 102.65 | 102.65 | 99.75 | 101.00 | 101.00 | -3.81% | 4,800 |
| Feb 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.64% | 1,200 |
| Feb 20, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -4.98% | 4,800 |
| Feb 18, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - | 1,200 |
| Feb 17, 2026 | 114.00 | 114.00 | 103.55 | 113.50 | 113.50 | 4.13% | 14,400 |