Rentomojo Limited (NSE:RENTOMOJO)
India · Delayed Price · Currency is INR 639.30
+47.85 (8.09%)
Nov 11, 2026, 1:15 PM IST
Rentomojo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 600.00 | 645.05 | 574.85 | 639.30 | 639.30 | 8.09% | 4,204,781 |
| Nov 9, 2026 | 599.80 | 607.40 | 584.00 | 591.45 | 591.45 | -1.10% | 527,408 |
| Nov 8, 2026 | 586.60 | 604.30 | 584.75 | 598.00 | 598.00 | 3.22% | 165,031 |
| Nov 6, 2026 | 586.40 | 602.75 | 563.35 | 579.35 | 579.35 | -1.20% | 920,177 |
| Nov 5, 2026 | 602.50 | 618.75 | 580.50 | 586.40 | 586.40 | -0.53% | 1,251,359 |
| Nov 4, 2026 | 553.85 | 600.00 | 550.00 | 589.50 | 589.50 | 7.47% | 1,505,829 |
| Nov 3, 2026 | 553.90 | 561.00 | 545.00 | 548.50 | 548.50 | 0.89% | 318,656 |
| Nov 2, 2026 | 538.00 | 554.95 | 537.15 | 543.65 | 543.65 | 0.27% | 226,559 |
| Oct 30, 2026 | 559.95 | 559.95 | 538.05 | 542.20 | 542.20 | -3.56% | 426,898 |
| Oct 29, 2026 | 546.00 | 567.90 | 537.60 | 562.20 | 562.20 | 3.28% | 594,187 |
| Oct 28, 2026 | 557.00 | 563.00 | 541.60 | 544.35 | 544.35 | -2.14% | 423,669 |
| Oct 27, 2026 | 529.00 | 562.05 | 527.10 | 556.25 | 556.25 | 5.59% | 866,185 |
| Oct 26, 2026 | 530.05 | 541.20 | 518.10 | 526.80 | 526.80 | -1.14% | 556,284 |
| Oct 23, 2026 | 533.50 | 536.30 | 500.90 | 532.85 | 532.85 | 0.38% | 1,054,378 |
| Oct 22, 2026 | 533.60 | 559.45 | 528.00 | 530.85 | 530.85 | -3.58% | 831,983 |
| Oct 21, 2026 | 567.30 | 583.60 | 543.05 | 550.55 | 550.55 | -2.96% | 1,156,008 |
| Oct 19, 2026 | 586.00 | 590.85 | 563.00 | 567.35 | 567.35 | -2.40% | 802,673 |
| Oct 16, 2026 | 557.20 | 594.25 | 557.20 | 581.30 | 581.30 | 4.34% | 1,532,414 |
| Oct 15, 2026 | 571.85 | 579.00 | 550.15 | 557.10 | 557.10 | -2.05% | 1,238,730 |
| Oct 14, 2026 | 578.45 | 600.35 | 566.00 | 568.75 | 568.75 | -1.68% | 1,270,281 |
| Oct 13, 2026 | 583.05 | 587.95 | 563.30 | 578.45 | 578.45 | -2.56% | 1,154,748 |
| Oct 12, 2026 | 591.95 | 632.25 | 583.00 | 593.65 | 593.65 | 0.56% | 4,429,794 |
| Oct 9, 2026 | 607.50 | 607.50 | 581.60 | 590.35 | 590.35 | -1.68% | 1,778,853 |
| Oct 8, 2026 | 634.50 | 648.00 | 580.05 | 600.45 | 600.45 | -2.99% | 5,134,616 |
| Oct 7, 2026 | 551.40 | 643.50 | 550.00 | 618.95 | 618.95 | 13.53% | 18,424,264 |
| Oct 6, 2026 | 521.40 | 564.00 | 517.10 | 545.20 | 545.20 | 6.70% | 9,174,958 |
| Oct 5, 2026 | 529.70 | 538.60 | 508.10 | 510.95 | 510.95 | -2.60% | 1,564,388 |
| Oct 1, 2026 | 505.00 | 531.25 | 500.00 | 524.60 | 524.60 | 2.79% | 2,741,569 |
| Sep 30, 2026 | 505.10 | 532.40 | 505.10 | 510.35 | 510.35 | 1.63% | 2,511,330 |
| Sep 29, 2026 | 489.00 | 507.90 | 485.55 | 502.15 | 502.15 | 2.20% | 2,191,503 |
| Sep 28, 2026 | 506.90 | 506.90 | 487.70 | 491.35 | 491.35 | -3.23% | 1,705,723 |
| Sep 25, 2026 | 503.90 | 515.00 | 497.05 | 507.75 | 507.75 | 1.17% | 2,048,727 |
| Sep 24, 2026 | 517.60 | 523.15 | 496.00 | 501.90 | 501.90 | -3.73% | 2,577,386 |
| Sep 23, 2026 | 527.90 | 563.00 | 515.20 | 521.35 | 521.35 | -0.68% | 7,882,264 |
| Sep 22, 2026 | 542.00 | 546.00 | 520.00 | 524.90 | 524.90 | -2.75% | 3,415,248 |
| Sep 21, 2026 | 511.80 | 547.75 | 509.00 | 539.75 | 539.75 | 5.27% | 11,613,872 |
| Sep 18, 2026 | 570.00 | 581.95 | 492.10 | 512.75 | 512.75 | -4.02% | 35,242,382 |
| Sep 17, 2026 | 482.45 | 546.80 | 482.45 | 534.25 | 534.25 | 32.24% | 45,889,291 |
| Sep 16, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | - |