Skip to main content
logo
Renaissance Global Limited (NSE:RGL)
India flag India · Delayed Price · Currency is INR
147.19
-2.81 (-1.87%)
At close: Sep 9, 2026

NSE:RGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026149.01150.90145.25147.19147.19-1.87%394,708
Sep 8, 2026151.61153.09146.10150.00150.00-2.02%854,180
Sep 7, 2026151.00157.00148.11153.10153.102.57%1,856,449
Sep 4, 2026137.94150.38137.89149.26149.268.85%3,035,236
Sep 3, 2026138.00139.93136.41137.12137.12-0.49%293,143
Sep 2, 2026136.96139.50134.80137.79137.790.61%523,746
Sep 1, 2026135.75141.47134.10136.96136.961.29%1,026,778
Aug 31, 2026139.39139.57134.06135.22135.22-2.99%652,607
Aug 28, 2026134.49140.90132.50139.39139.394.17%3,985,843
Aug 27, 2026149.79149.79130.77133.81133.81-12.30%10,152,479
Aug 26, 2026133.30159.00131.76152.58152.5814.83%39,925,030
Aug 25, 2026131.76134.40130.00132.87132.870.42%243,323
Aug 24, 2026132.00135.50131.15132.32132.320.81%479,494
Aug 21, 2026130.51132.70128.50131.26131.260.57%361,435
Aug 20, 2026130.50133.00128.66130.51130.510.29%568,435
Aug 19, 2026125.97131.00124.69130.13130.134.19%1,199,058
Aug 18, 2026121.90125.85120.20124.90124.902.46%434,403
Aug 17, 2026122.95125.46120.00121.90121.90-0.92%960,132
Aug 14, 2026115.00124.90115.00123.03123.0310.70%5,684,564
Aug 13, 2026110.67117.86110.14111.14111.140.91%3,440,678
Aug 12, 2026116.05116.05107.82110.14110.14-4.39%918,270
Aug 11, 2026117.90118.58113.13115.20115.20-1.34%803,455
Aug 10, 2026123.50127.40113.62116.77116.77-5.22%1,045,768
Aug 7, 2026121.60127.80120.50123.20123.200.59%621,597
Aug 6, 2026125.00127.40121.25122.48122.48-1.98%519,850
Aug 5, 2026118.77125.50116.61124.95124.956.69%839,662
Aug 4, 2026115.50117.80114.00117.11117.111.39%172,545
Aug 3, 2026118.00119.38115.00115.50115.50-1.51%354,917
Jul 31, 2026120.00120.00116.53117.27117.27-1.91%186,148
Jul 30, 2026120.75121.50118.76119.55119.55-1.25%287,658
Jul 29, 2026116.38124.77116.25121.06121.064.13%1,279,321
Jul 28, 2026118.00118.25115.77116.26116.26-1.51%105,000
Jul 27, 2026117.00119.85117.00118.04118.04-0.06%185,414
Jul 24, 2026117.99118.70116.01118.11118.110.01%165,862
Jul 23, 2026119.93119.93117.75118.10118.10-1.68%197,361
Jul 22, 2026118.92122.00118.92120.12120.120.32%277,443
Jul 21, 2026118.96120.45118.96119.74119.74-0.07%129,447
Jul 20, 2026118.58121.00118.58119.82119.82-0.56%124,832
Jul 17, 2026119.10121.25117.00120.50120.500.49%529,775
Jul 16, 2026119.10121.00119.00119.91119.91-0.15%127,482
Jul 15, 2026119.50121.00118.25120.09120.090.94%124,637
Jul 14, 2026118.83120.96117.80118.97118.97-0.39%178,785
Jul 13, 2026117.43120.19117.43119.43119.430.24%177,935
Jul 10, 2026121.50121.57117.71119.14119.14-1.15%236,649
Jul 9, 2026115.85122.48115.85120.53120.534.33%733,677
Jul 8, 2026119.60123.00114.90115.53115.53-4.38%829,647
Jul 7, 2026120.49121.77119.00120.82120.820.67%181,273
Jul 6, 2026121.90123.75119.20120.01120.01-1.10%493,356
Jul 3, 2026119.99122.00119.77121.35121.350.69%328,139
Jul 2, 2026117.32121.50117.31120.52120.522.74%531,648