RNFI Services Limited (NSE:RNFI)
India · Delayed Price · Currency is INR 274.70
+8.00 (3.00%)
At close: Aug 4, 2025
RNFI Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 267.40 | 281.00 | 265.00 | 274.70 | 274.70 | 3.00% | 55,200 |
| Aug 1, 2025 | 272.00 | 277.70 | 264.15 | 266.70 | 266.70 | -1.39% | 22,800 |
| Jul 31, 2025 | 277.80 | 288.00 | 266.00 | 270.45 | 270.45 | -2.96% | 97,200 |
| Jul 30, 2025 | 260.10 | 285.15 | 260.10 | 278.70 | 278.70 | 7.50% | 86,400 |
| Jul 29, 2025 | 266.10 | 266.10 | 258.10 | 259.25 | 259.25 | -2.39% | 46,200 |
| Jul 28, 2025 | 250.00 | 276.10 | 247.00 | 265.60 | 265.60 | 5.82% | 105,600 |
| Jul 25, 2025 | 254.00 | 255.60 | 250.00 | 251.00 | 251.00 | -1.14% | 26,400 |
| Jul 24, 2025 | 260.05 | 261.10 | 253.80 | 253.90 | 253.90 | -2.83% | 48,000 |
| Jul 23, 2025 | 262.00 | 268.00 | 259.50 | 261.30 | 261.30 | -1.99% | 20,400 |
| Jul 22, 2025 | 272.00 | 272.00 | 266.00 | 266.60 | 266.60 | -1.02% | 18,000 |
| Jul 21, 2025 | 272.00 | 275.00 | 268.20 | 269.35 | 269.35 | 0.02% | 24,000 |
| Jul 18, 2025 | 271.00 | 273.00 | 267.00 | 269.30 | 269.30 | -1.61% | 22,800 |
| Jul 17, 2025 | 267.80 | 278.00 | 267.80 | 273.70 | 273.70 | 2.70% | 46,200 |
| Jul 16, 2025 | 256.50 | 268.00 | 255.10 | 266.50 | 266.50 | 5.69% | 55,200 |
| Jul 15, 2025 | 252.90 | 254.00 | 249.05 | 252.15 | 252.15 | 0.10% | 27,000 |
| Jul 14, 2025 | 247.20 | 253.80 | 246.50 | 251.90 | 251.90 | 0.56% | 43,200 |
| Jul 11, 2025 | 247.25 | 251.00 | 247.25 | 250.50 | 250.50 | -0.04% | 25,800 |
| Jul 10, 2025 | 251.40 | 251.90 | 250.50 | 250.60 | 250.60 | -0.32% | 13,800 |
| Jul 9, 2025 | 252.00 | 254.90 | 247.00 | 251.40 | 251.40 | -0.26% | 26,400 |
| Jul 8, 2025 | 250.00 | 252.90 | 245.00 | 252.05 | 252.05 | 0.18% | 63,000 |
| Jul 7, 2025 | 253.25 | 255.45 | 247.50 | 251.60 | 251.60 | -0.61% | 25,800 |
| Jul 4, 2025 | 248.20 | 254.00 | 248.20 | 253.15 | 253.15 | 1.95% | 22,200 |
| Jul 3, 2025 | 250.00 | 250.00 | 248.20 | 248.30 | 248.30 | -0.48% | 12,000 |
| Jul 2, 2025 | 253.00 | 253.00 | 249.00 | 249.50 | 249.50 | -0.40% | 21,000 |
| Jul 1, 2025 | 251.00 | 253.80 | 249.00 | 250.50 | 250.50 | -0.81% | 11,400 |
| Jun 30, 2025 | 250.05 | 253.65 | 247.50 | 252.55 | 252.55 | -0.26% | 14,400 |
| Jun 27, 2025 | 251.00 | 253.25 | 251.00 | 253.20 | 253.20 | 1.12% | 3,000 |
| Jun 26, 2025 | 260.60 | 260.60 | 249.00 | 250.40 | 250.40 | -3.64% | 41,400 |
| Jun 25, 2025 | 254.50 | 264.00 | 254.50 | 259.85 | 259.85 | 2.87% | 24,600 |
| Jun 24, 2025 | 251.00 | 259.90 | 249.00 | 252.60 | 252.60 | 2.31% | 37,800 |
| Jun 23, 2025 | 250.25 | 252.00 | 245.00 | 246.90 | 246.90 | -3.37% | 25,200 |
| Jun 20, 2025 | 256.00 | 262.00 | 254.05 | 255.50 | 255.50 | 0.79% | 15,000 |
| Jun 19, 2025 | 255.00 | 258.50 | 250.00 | 253.50 | 253.50 | -1.44% | 13,800 |
| Jun 18, 2025 | 262.60 | 263.00 | 256.05 | 257.20 | 257.20 | -1.81% | 21,600 |
| Jun 17, 2025 | 256.00 | 267.00 | 246.60 | 261.95 | 261.95 | -0.06% | 70,800 |
| Jun 16, 2025 | 259.95 | 263.00 | 259.95 | 262.10 | 262.10 | 1.51% | 49,800 |
| Jun 13, 2025 | 241.05 | 260.00 | 241.05 | 258.20 | 258.20 | 3.47% | 59,400 |
| Jun 12, 2025 | 247.00 | 254.00 | 238.50 | 249.55 | 249.55 | 2.48% | 138,600 |
| Jun 11, 2025 | 265.10 | 268.00 | 242.75 | 243.50 | 243.50 | -9.71% | 189,000 |
| Jun 10, 2025 | 269.90 | 272.95 | 265.00 | 269.70 | 269.70 | 2.08% | 42,000 |
| Jun 9, 2025 | 259.00 | 269.80 | 259.00 | 264.20 | 264.20 | 6.73% | 115,800 |
| Jun 6, 2025 | 244.55 | 252.90 | 239.00 | 247.55 | 247.55 | 2.51% | 38,400 |
| Jun 5, 2025 | 227.00 | 241.50 | 226.50 | 241.50 | 241.50 | 5.00% | 39,600 |
| Jun 4, 2025 | 232.00 | 236.00 | 229.00 | 230.00 | 230.00 | -0.02% | 13,200 |
| Jun 3, 2025 | 232.00 | 235.00 | 222.25 | 230.05 | 230.05 | -1.20% | 30,000 |
| Jun 2, 2025 | 253.50 | 253.50 | 231.25 | 232.85 | 232.85 | -4.33% | 47,400 |
| May 30, 2025 | 220.30 | 243.40 | 220.25 | 243.40 | 243.40 | 4.98% | 120,000 |
| May 29, 2025 | 246.00 | 246.00 | 231.80 | 231.85 | 231.85 | -4.98% | 63,000 |
| May 28, 2025 | 251.85 | 259.50 | 238.10 | 244.00 | 244.00 | -2.63% | 76,800 |
| May 27, 2025 | 252.25 | 252.25 | 245.00 | 250.60 | 250.60 | 4.31% | 36,000 |