Rukmani Devi Garg Agro Impex Limited (BOM:544552)
India · Delayed Price · Currency is INR 145.00
+5.00 (3.57%)
At close: Sep 7, 2026
BOM:544552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 1,200 |
| Sep 3, 2026 | 148.50 | 148.50 | 140.00 | 140.00 | 140.00 | -5.98% | 3,600 |
| Sep 2, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -0.07% | 2,400 |
| Aug 26, 2026 | 116.30 | 149.00 | 116.30 | 149.00 | 149.00 | 4.20% | 3,600 |
| Aug 25, 2026 | 143.10 | 143.10 | 143.00 | 143.00 | 143.00 | -1.38% | 3,600 |
| Aug 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 2,400 |
| Aug 20, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.85% | 1,200 |
| Aug 19, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.21% | 1,200 |
| Aug 18, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | -0.71% | 1,200 |
| Aug 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.03% | 1,200 |
| Aug 14, 2026 | 141.95 | 147.00 | 141.95 | 145.50 | 145.50 | -1.02% | 4,800 |
| Aug 13, 2026 | 146.25 | 149.90 | 144.00 | 147.00 | 147.00 | 2.08% | 13,200 |
| Aug 12, 2026 | 126.00 | 144.00 | 126.00 | 144.00 | 144.00 | 20.00% | 24,000 |
| Aug 11, 2026 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -0.08% | 8,400 |
| Aug 10, 2026 | 116.00 | 121.00 | 115.00 | 120.10 | 120.10 | 4.43% | 30,000 |
| Aug 7, 2026 | 110.00 | 119.45 | 110.00 | 115.00 | 115.00 | 4.55% | 66,000 |
| Aug 3, 2026 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 0.05% | 3,600 |
| Jul 31, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 1.81% | 1,200 |
| Jul 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,200 |
| Jul 29, 2026 | 106.45 | 108.00 | 106.45 | 108.00 | 108.00 | - | 2,400 |
| Jul 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.46% | 1,200 |
| Jul 24, 2026 | 106.50 | 110.00 | 106.45 | 106.45 | 106.45 | - | 8,400 |
| Jul 22, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -1.44% | 1,200 |
| Jul 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.46% | 10,800 |
| Jul 13, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -3.23% | 1,200 |
| Jul 10, 2026 | 106.50 | 110.00 | 106.50 | 110.00 | 110.00 | 3.29% | 25,200 |
| Jul 9, 2026 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | -0.47% | 2,400 |
| Jul 7, 2026 | 103.50 | 109.30 | 103.50 | 107.00 | 107.00 | -7.04% | 3,600 |
| Jul 6, 2026 | 103.50 | 115.20 | 103.50 | 115.10 | 115.10 | 12.13% | 34,800 |
| Jul 1, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -3.57% | 1,200 |
| Jun 29, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 1,200 |
| Jun 25, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -2.34% | 1,200 |
| 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 |