Rajnandini Fashion India Limited (BOM:544771)
India · Delayed Price · Currency is INR 27.49
+2.14 (8.44%)
At close: Oct 6, 2026
Rajnandini Fashion India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 25.36 | 27.50 | 25.30 | 27.49 | 27.49 | 8.44% | 20,000 |
| Oct 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.96% | 2,000 |
| Oct 1, 2026 | 24.65 | 27.49 | 24.65 | 25.11 | 25.11 | 1.45% | 28,000 |
| Sep 30, 2026 | 25.06 | 25.06 | 24.75 | 24.75 | 24.75 | -1.00% | 10,000 |
| Sep 29, 2026 | 24.55 | 25.99 | 24.55 | 25.00 | 25.00 | -0.28% | 42,000 |
| Sep 28, 2026 | 25.15 | 25.33 | 25.07 | 25.07 | 25.07 | -5.40% | 12,000 |
| Sep 25, 2026 | 25.02 | 26.50 | 25.02 | 26.50 | 26.50 | 1.96% | 10,000 |
| Sep 24, 2026 | 25.00 | 26.49 | 25.00 | 25.99 | 25.99 | 3.96% | 18,000 |
| Sep 23, 2026 | 25.30 | 25.79 | 23.50 | 25.00 | 25.00 | -4.58% | 58,000 |
| Sep 22, 2026 | 26.20 | 26.20 | 24.55 | 26.20 | 26.20 | 0.77% | 26,000 |
| Sep 21, 2026 | 26.20 | 26.80 | 25.60 | 26.00 | 26.00 | -3.70% | 20,000 |
| Sep 18, 2026 | 27.50 | 29.10 | 27.00 | 27.00 | 27.00 | -7.53% | 12,000 |
| Sep 17, 2026 | 27.20 | 29.20 | 26.20 | 29.20 | 29.20 | 5.04% | 16,000 |
| Sep 15, 2026 | 26.45 | 27.90 | 26.45 | 27.80 | 27.80 | 6.51% | 12,000 |
| Sep 11, 2026 | 27.40 | 27.40 | 26.10 | 26.10 | 26.10 | -7.45% | 8,000 |
| Sep 10, 2026 | 29.00 | 29.00 | 26.70 | 28.20 | 28.20 | -3.75% | 22,000 |
| Sep 9, 2026 | 29.27 | 29.30 | 28.00 | 29.30 | 29.30 | -5.18% | 38,000 |
| Sep 8, 2026 | 29.48 | 31.00 | 29.48 | 30.90 | 30.90 | 4.82% | 10,000 |
| Sep 7, 2026 | 30.05 | 30.16 | 28.65 | 29.48 | 29.48 | -5.06% | 20,000 |
| Sep 4, 2026 | 31.05 | 31.31 | 30.90 | 31.05 | 31.05 | -2.97% | 46,000 |
| Sep 3, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -0.62% | 12,000 |
| Sep 1, 2026 | 32.05 | 32.55 | 32.00 | 32.20 | 32.20 | -1.23% | 14,000 |
| Aug 31, 2026 | 33.00 | 33.65 | 32.60 | 32.60 | 32.60 | 1.88% | 12,000 |
| Aug 28, 2026 | 32.11 | 32.11 | 32.00 | 32.00 | 32.00 | -1.60% | 8,000 |
| Aug 27, 2026 | 33.25 | 33.28 | 32.52 | 32.52 | 32.52 | -2.93% | 18,000 |
| Aug 26, 2026 | 33.20 | 33.70 | 33.00 | 33.50 | 33.50 | -1.47% | 20,000 |
| Aug 25, 2026 | 34.20 | 34.20 | 33.50 | 34.00 | 34.00 | 0.56% | 24,000 |
| Aug 24, 2026 | 33.90 | 33.90 | 33.81 | 33.81 | 33.81 | -0.21% | 6,000 |
| Aug 21, 2026 | 35.00 | 35.00 | 33.51 | 33.88 | 33.88 | -3.20% | 28,000 |
| Aug 20, 2026 | 34.67 | 35.00 | 34.67 | 35.00 | 35.00 | 1.45% | 16,000 |
| Aug 19, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.29% | 4,000 |
| Aug 18, 2026 | 35.00 | 35.00 | 34.25 | 34.60 | 34.60 | -3.89% | 16,000 |
| Aug 17, 2026 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -0.83% | 4,000 |
| Aug 14, 2026 | 36.45 | 36.45 | 36.30 | 36.30 | 36.30 | 4.46% | 12,000 |
| Aug 12, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.55% | 4,000 |
| Aug 11, 2026 | 34.75 | 34.75 | 34.56 | 34.56 | 34.56 | -6.47% | 4,000 |
| Aug 10, 2026 | 33.75 | 36.95 | 33.75 | 36.95 | 36.95 | 4.53% | 4,000 |
| Aug 7, 2026 | 34.27 | 35.35 | 34.27 | 35.35 | 35.35 | 1.79% | 6,000 |
| Aug 5, 2026 | 35.99 | 35.99 | 34.43 | 34.73 | 34.73 | -2.17% | 16,000 |
| Aug 4, 2026 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | -7.55% | 18,000 |
| Aug 3, 2026 | 35.00 | 40.92 | 35.00 | 38.40 | 38.40 | 12.61% | 98,000 |
| Jul 31, 2026 | 34.30 | 34.30 | 34.10 | 34.10 | 34.10 | -1.16% | 6,000 |
| Jul 30, 2026 | 34.03 | 34.50 | 34.03 | 34.50 | 34.50 | -0.29% | 4,000 |
| Jul 29, 2026 | 33.51 | 35.00 | 33.51 | 34.60 | 34.60 | 3.25% | 66,000 |
| Jul 28, 2026 | 38.95 | 38.95 | 33.51 | 33.51 | 33.51 | -8.59% | 10,000 |
| Jul 27, 2026 | 35.95 | 37.60 | 35.95 | 36.66 | 36.66 | 7.44% | 12,000 |
| Jul 24, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | 2,000 |
| Jul 23, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -2.15% | 2,000 |
| Jul 21, 2026 | 34.50 | 35.50 | 34.50 | 34.87 | 34.87 | -6.39% | 28,000 |
| Jul 20, 2026 | 38.10 | 38.10 | 36.40 | 37.25 | 37.25 | -7.45% | 52,000 |