NSE:RETAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.01	20.01	19.15	19.28	19.28	-3.60%	399
May 21, 2026	19.95	21.49	19.95	20.00	20.00	-0.40%	32
May 20, 2026	19.40	20.97	18.75	20.08	20.08	2.82%	1,777
May 19, 2026	20.01	20.01	19.25	19.53	19.53	2.25%	803
May 18, 2026	19.51	19.99	18.90	19.10	19.10	-1.85%	627
May 15, 2026	19.91	20.54	19.20	19.46	19.46	0.15%	2,440
May 14, 2026	19.37	20.29	19.36	19.43	19.43	0.94%	506
May 13, 2026	19.05	19.86	18.61	19.25	19.25	-1.23%	4,210
May 12, 2026	20.80	21.85	19.06	19.49	19.49	-4.65%	7,776
May 11, 2026	21.05	21.05	20.00	20.44	20.44	-1.73%	6,088
May 8, 2026	20.95	21.01	20.61	20.80	20.80	-1.19%	285
May 7, 2026	20.41	21.70	20.41	21.05	21.05	2.88%	5,075
May 6, 2026	20.60	20.84	20.06	20.46	20.46	-0.68%	3,012
May 5, 2026	20.30	21.17	19.40	20.60	20.60	1.48%	5,658
May 4, 2026	20.91	21.34	20.17	20.30	20.30	3.62%	2,511
Apr 30, 2026	21.01	21.01	19.51	19.59	19.59	-3.83%	4,127
Apr 29, 2026	20.03	20.85	20.00	20.37	20.37	0.25%	599
Apr 28, 2026	20.62	20.62	19.38	20.32	20.32	0.40%	1,427
Apr 27, 2026	21.25	21.25	19.64	20.24	20.24	1.30%	2,398
Apr 24, 2026	21.34	21.34	19.03	19.98	19.98	-0.40%	3,325
Apr 23, 2026	21.76	21.76	20.00	20.06	20.06	-2.76%	4,355
Apr 22, 2026	22.50	22.50	20.16	20.63	20.63	-1.62%	4,231
Apr 21, 2026	22.00	22.10	20.63	20.97	20.97	-4.73%	18,373
Apr 20, 2026	22.78	22.79	21.81	22.01	22.01	-3.38%	5,639
Apr 17, 2026	23.00	23.50	22.72	22.78	22.78	0.04%	5,523
Apr 16, 2026	21.81	22.98	21.30	22.77	22.77	4.45%	4,501
Apr 15, 2026	22.67	22.99	21.10	21.80	21.80	-3.84%	20,360
Apr 13, 2026	23.39	26.37	20.50	22.67	22.67	3.14%	128,268
Apr 10, 2026	22.00	23.00	21.30	21.98	21.98	8.12%	13,589
Apr 9, 2026	21.52	21.52	19.52	20.33	20.33	-4.24%	9,882
Apr 8, 2026	21.30	21.60	19.30	21.23	21.23	3.06%	11,310
Apr 7, 2026	19.94	21.30	19.94	20.60	20.60	11.23%	26,522
Apr 6, 2026	17.94	20.49	16.80	18.52	18.52	5.29%	5,316
Apr 2, 2026	18.60	18.60	16.41	17.59	17.59	-4.82%	560
Apr 1, 2026	18.69	18.69	16.75	18.48	18.48	14.64%	7,704
Mar 30, 2026	17.14	17.98	15.81	16.12	16.12	-5.95%	8,250
Mar 27, 2026	17.75	19.69	16.80	17.14	17.14	-3.60%	22,044
Mar 25, 2026	19.01	19.20	17.51	17.78	17.78	-1.88%	12,520
Mar 24, 2026	19.49	19.49	17.91	18.12	18.12	1.40%	9,187
Mar 23, 2026	19.17	19.30	16.80	17.87	17.87	-6.59%	15,540
Mar 20, 2026	20.00	20.50	19.12	19.13	19.13	-1.44%	1,869
Mar 19, 2026	20.08	20.64	19.20	19.41	19.41	-3.82%	2,078
Mar 18, 2026	20.13	20.60	20.10	20.18	20.18	0.65%	4,613
Mar 17, 2026	20.00	22.00	19.55	20.05	20.05	-0.94%	8,830
Mar 16, 2026	20.22	21.87	20.01	20.24	20.24	0.65%	2,613
Mar 13, 2026	20.89	21.15	20.00	20.11	20.11	-3.36%	1,499
Mar 12, 2026	21.17	22.00	20.80	20.81	20.81	-1.42%	255
Mar 11, 2026	22.75	22.75	21.10	21.11	21.11	-3.30%	431
Mar 10, 2026	21.20	21.85	20.41	21.83	21.83	4.80%	5,324
Mar 9, 2026	21.99	22.79	20.41	20.83	20.83	-5.75%	1,965