Rajnandini Fashion India Limited (BOM:544771)
India · Delayed Price · Currency is INR 33.88
-1.12 (-3.20%)
At close: Aug 21, 2026
Rajnandini Fashion India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 38.05 | 40.69 | 38.05 | 40.25 | 40.25 | 5.92% | 50,000 |
| Jul 15, 2026 | 35.10 | 38.89 | 34.01 | 38.00 | 38.00 | 8.39% | 70,000 |
| Jul 14, 2026 | 35.41 | 36.00 | 35.06 | 35.06 | 35.06 | -3.15% | 20,000 |
| Jul 13, 2026 | 37.00 | 37.00 | 34.95 | 36.20 | 36.20 | -2.82% | 72,000 |
| Jul 10, 2026 | 38.00 | 38.00 | 37.25 | 37.25 | 37.25 | -1.97% | 18,000 |
| Jul 9, 2026 | 38.85 | 38.85 | 38.00 | 38.00 | 38.00 | -1.94% | 12,000 |
| Jul 8, 2026 | 38.80 | 38.80 | 38.75 | 38.75 | 38.75 | -5.49% | 8,000 |
| Jul 7, 2026 | 40.44 | 41.00 | 40.44 | 41.00 | 41.00 | 1.23% | 14,000 |
| Jul 6, 2026 | 34.20 | 41.00 | 34.20 | 40.50 | 40.50 | 3.85% | 6,000 |
| Jul 3, 2026 | 39.00 | 40.50 | 38.60 | 39.00 | 39.00 | -0.61% | 20,000 |
| Jul 2, 2026 | 41.25 | 41.25 | 38.50 | 39.24 | 39.24 | -5.90% | 66,000 |
| Jul 1, 2026 | 44.02 | 44.02 | 41.00 | 41.70 | 41.70 | -5.81% | 48,000 |
| Jun 30, 2026 | 46.02 | 46.02 | 44.02 | 44.27 | 44.27 | -6.58% | 22,000 |
| Jun 29, 2026 | 46.50 | 47.39 | 46.00 | 47.39 | 47.39 | -0.02% | 12,000 |
| Jun 25, 2026 | 48.50 | 48.50 | 47.40 | 47.40 | 47.40 | -0.21% | 8,000 |
| Jun 24, 2026 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | -0.02% | 6,000 |
| Jun 23, 2026 | 46.99 | 48.10 | 46.99 | 47.51 | 47.51 | 0.11% | 34,000 |
| Jun 22, 2026 | 46.00 | 48.40 | 46.00 | 47.46 | 47.46 | 5.07% | 126,000 |
| Jun 19, 2026 | 47.00 | 47.00 | 44.62 | 45.17 | 45.17 | -4.62% | 112,000 |
| Jun 18, 2026 | 47.25 | 48.50 | 47.00 | 47.36 | 47.36 | -2.13% | 58,000 |
| Jun 17, 2026 | 50.45 | 51.00 | 48.20 | 48.39 | 48.39 | -3.22% | 38,000 |
| Jun 16, 2026 | 51.90 | 51.90 | 50.00 | 50.00 | 50.00 | -0.97% | 20,000 |
| Jun 15, 2026 | 51.00 | 51.00 | 50.00 | 50.49 | 50.49 | 1.32% | 52,000 |
| Jun 12, 2026 | 49.30 | 50.00 | 48.70 | 49.83 | 49.83 | -0.34% | 26,000 |
| Jun 11, 2026 | 48.69 | 50.30 | 48.69 | 50.00 | 50.00 | 2.69% | 86,000 |
| Jun 10, 2026 | 52.90 | 52.90 | 48.69 | 48.69 | 48.69 | -5.00% | 56,000 |
| Jun 9, 2026 | 49.37 | 54.27 | 49.36 | 51.25 | 51.25 | -1.35% | 240,000 |
| Jun 8, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -4.99% | 16,000 |