Renaissance Global Limited (NSE:RGL)
India · Delayed Price · Currency is INR 158.49
+13.00 (8.94%)
Nov 11, 2026, 1:30 PM IST
NSE:RGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 146.90 | 162.00 | 145.87 | 158.49 | 158.49 | 8.94% | 1,416,965 |
| Nov 9, 2026 | 148.60 | 148.60 | 143.24 | 145.49 | 145.49 | -1.36% | 238,426 |
| Nov 8, 2026 | 148.00 | 151.00 | 145.99 | 147.50 | 147.50 | 1.20% | 120,789 |
| Nov 6, 2026 | 155.10 | 159.70 | 142.29 | 145.75 | 145.75 | -5.55% | 3,129,860 |
| Nov 5, 2026 | 144.95 | 159.71 | 142.80 | 154.31 | 154.31 | 8.57% | 3,159,223 |
| Nov 4, 2026 | 137.91 | 148.59 | 137.91 | 142.13 | 142.13 | 2.65% | 568,906 |
| Nov 3, 2026 | 141.38 | 143.35 | 137.20 | 138.46 | 138.46 | -2.07% | 78,041 |
| Nov 2, 2026 | 137.20 | 143.50 | 136.10 | 141.38 | 141.38 | 3.05% | 120,613 |
| Oct 30, 2026 | 141.77 | 142.33 | 136.11 | 137.20 | 137.20 | -2.57% | 343,913 |
| Oct 29, 2026 | 142.00 | 146.00 | 136.68 | 140.82 | 140.82 | -0.21% | 153,588 |
| Oct 28, 2026 | 137.98 | 142.41 | 134.00 | 141.11 | 141.11 | 1.49% | 474,938 |
| Oct 27, 2026 | 146.50 | 148.26 | 137.10 | 139.04 | 139.04 | -5.32% | 406,155 |
| Oct 26, 2026 | 143.00 | 149.39 | 140.69 | 146.86 | 146.86 | 0.73% | 269,417 |
| Oct 23, 2026 | 158.50 | 160.69 | 143.93 | 145.79 | 145.79 | -9.64% | 1,029,223 |
| Oct 22, 2026 | 158.40 | 162.86 | 157.59 | 161.35 | 161.35 | 0.64% | 324,264 |
| Oct 21, 2026 | 163.05 | 164.48 | 157.21 | 160.32 | 160.32 | -2.89% | 354,325 |
| Oct 19, 2026 | 161.70 | 167.00 | 159.05 | 165.09 | 165.09 | 2.12% | 420,953 |
| Oct 16, 2026 | 165.81 | 166.69 | 160.42 | 161.66 | 161.66 | -1.71% | 356,270 |
| Oct 15, 2026 | 170.01 | 170.01 | 163.64 | 164.47 | 164.47 | -3.28% | 241,438 |
| Oct 14, 2026 | 169.44 | 172.80 | 167.00 | 170.04 | 170.04 | 1.35% | 371,202 |
| Oct 13, 2026 | 164.29 | 168.82 | 162.60 | 167.78 | 167.78 | 2.12% | 365,505 |
| Oct 12, 2026 | 160.59 | 165.30 | 159.02 | 164.29 | 164.29 | 2.21% | 433,298 |
| Oct 9, 2026 | 157.00 | 163.00 | 153.11 | 160.74 | 160.74 | 3.28% | 484,036 |
| Oct 8, 2026 | 168.47 | 169.58 | 153.41 | 155.63 | 155.63 | -7.62% | 994,491 |
| Oct 7, 2026 | 163.62 | 170.19 | 162.68 | 168.47 | 168.47 | 2.96% | 600,665 |
| Oct 6, 2026 | 161.10 | 167.49 | 158.01 | 163.62 | 163.62 | 1.30% | 465,586 |
| Oct 5, 2026 | 161.70 | 165.21 | 160.00 | 161.52 | 161.52 | -0.60% | 294,768 |
| Oct 1, 2026 | 165.02 | 166.87 | 160.00 | 162.50 | 162.50 | -1.53% | 658,380 |
| Sep 30, 2026 | 165.90 | 167.60 | 163.28 | 165.02 | 165.02 | 0.46% | 340,639 |
| Sep 29, 2026 | 163.69 | 166.00 | 160.56 | 164.27 | 164.27 | 0.64% | 348,391 |
| Sep 28, 2026 | 166.77 | 166.90 | 161.70 | 163.23 | 163.23 | -2.53% | 337,478 |
| Sep 25, 2026 | 165.00 | 169.74 | 164.37 | 167.47 | 167.47 | 0.70% | 471,415 |
| Sep 24, 2026 | 170.49 | 173.00 | 164.12 | 166.30 | 166.30 | -2.45% | 1,450,286 |
| Sep 23, 2026 | 156.78 | 173.80 | 155.99 | 170.48 | 170.48 | 8.74% | 4,184,608 |
| Sep 22, 2026 | 162.24 | 162.96 | 155.51 | 156.78 | 156.78 | -2.95% | 467,283 |
| Sep 21, 2026 | 153.39 | 162.85 | 152.10 | 161.55 | 161.55 | 5.31% | 1,369,947 |
| Sep 18, 2026 | 155.70 | 158.60 | 152.30 | 153.40 | 153.40 | -1.97% | 352,268 |
| Sep 17, 2026 | 148.00 | 158.50 | 148.00 | 156.49 | 156.49 | 4.68% | 777,575 |
| Sep 16, 2026 | 149.29 | 153.79 | 146.40 | 149.50 | 149.50 | -1.50% | 585,544 |
| Sep 15, 2026 | 157.30 | 163.45 | 151.20 | 151.77 | 151.77 | -2.39% | 1,223,848 |
| Sep 11, 2026 | 156.00 | 161.20 | 154.25 | 155.49 | 155.49 | -0.63% | 1,372,451 |
| Sep 10, 2026 | 146.50 | 158.00 | 144.57 | 156.48 | 156.48 | 6.31% | 2,423,183 |
| Sep 9, 2026 | 149.01 | 150.90 | 145.25 | 147.19 | 147.19 | -1.87% | 394,708 |
| Sep 8, 2026 | 151.61 | 153.09 | 146.10 | 150.00 | 150.00 | -2.02% | 854,180 |
| Sep 7, 2026 | 151.00 | 157.00 | 148.11 | 153.10 | 153.10 | 2.57% | 1,856,449 |
| Sep 4, 2026 | 137.94 | 150.38 | 137.89 | 149.26 | 149.26 | 8.85% | 3,035,236 |
| Sep 3, 2026 | 138.00 | 139.93 | 136.41 | 137.12 | 137.12 | -0.49% | 293,143 |
| Sep 2, 2026 | 136.96 | 139.50 | 134.80 | 137.79 | 137.79 | 0.61% | 523,746 |
| Sep 1, 2026 | 135.75 | 141.47 | 134.10 | 136.96 | 136.96 | 1.29% | 1,026,778 |
| Aug 31, 2026 | 139.39 | 139.57 | 134.06 | 135.22 | 135.22 | -2.99% | 652,607 |