RNFI Services Limited (NSE:RNFI)
India · Delayed Price · Currency is INR 267.55
-10.45 (-3.76%)
At close: Jan 23, 2026
RNFI Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 284.00 | 289.95 | 276.00 | 278.00 | 278.00 | -0.71% | 20,400 |
| Jan 21, 2026 | 283.95 | 284.00 | 268.00 | 280.00 | 280.00 | -1.98% | 34,200 |
| Jan 20, 2026 | 300.05 | 302.00 | 284.00 | 285.65 | 285.65 | -6.04% | 27,000 |
| Jan 19, 2026 | 297.00 | 316.00 | 297.00 | 304.00 | 304.00 | 1.00% | 11,400 |
| Jan 16, 2026 | 306.95 | 306.95 | 298.05 | 301.00 | 301.00 | -0.33% | 13,200 |
| Jan 14, 2026 | 302.50 | 304.65 | 299.00 | 302.00 | 302.00 | 1.02% | 6,000 |
| Jan 13, 2026 | 314.00 | 318.00 | 297.85 | 298.95 | 298.95 | -4.50% | 24,000 |
| Jan 12, 2026 | 307.00 | 319.40 | 293.00 | 313.05 | 313.05 | 4.70% | 33,600 |
| Jan 9, 2026 | 299.80 | 301.80 | 290.35 | 299.00 | 299.00 | 0.40% | 16,800 |
| Jan 8, 2026 | 301.15 | 306.95 | 296.00 | 297.80 | 297.80 | -1.54% | 9,600 |
| Jan 7, 2026 | 303.00 | 308.95 | 300.80 | 302.45 | 302.45 | -0.30% | 14,400 |
| Jan 6, 2026 | 307.00 | 309.00 | 301.00 | 303.35 | 303.35 | -0.28% | 22,800 |
| Jan 5, 2026 | 305.00 | 317.75 | 301.25 | 304.20 | 304.20 | -2.59% | 41,400 |
| Jan 2, 2026 | 322.95 | 322.95 | 311.30 | 312.30 | 312.30 | -1.31% | 18,600 |
| Jan 1, 2026 | 317.65 | 317.65 | 310.05 | 316.45 | 316.45 | 2.00% | 4,200 |
| Dec 31, 2025 | 314.00 | 318.50 | 309.00 | 310.25 | 310.25 | 0.08% | 17,400 |
| Dec 30, 2025 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1.64% | 9,000 |
| Dec 29, 2025 | 309.00 | 313.00 | 304.00 | 305.00 | 305.00 | -1.85% | 12,000 |
| Dec 26, 2025 | 318.05 | 318.05 | 307.00 | 310.75 | 310.75 | -2.28% | 47,400 |
| Dec 24, 2025 | 323.75 | 323.75 | 315.90 | 318.00 | 318.00 | -0.97% | 18,600 |
| Dec 23, 2025 | 328.50 | 328.80 | 320.00 | 321.10 | 321.10 | -2.25% | 27,000 |
| Dec 22, 2025 | 329.00 | 343.00 | 321.10 | 328.50 | 328.50 | 1.51% | 27,000 |
| Dec 19, 2025 | 318.00 | 328.90 | 318.00 | 323.60 | 323.60 | 1.81% | 21,000 |
| Dec 18, 2025 | 328.50 | 328.50 | 317.60 | 317.85 | 317.85 | -2.15% | 18,000 |
| Dec 17, 2025 | 338.85 | 339.00 | 323.00 | 324.85 | 324.85 | -2.45% | 21,000 |
| Dec 16, 2025 | 335.00 | 339.00 | 329.00 | 333.00 | 333.00 | -0.72% | 14,400 |
| Dec 15, 2025 | 337.00 | 340.00 | 332.00 | 335.40 | 335.40 | -1.35% | 6,600 |
| Dec 12, 2025 | 337.00 | 342.00 | 335.00 | 340.00 | 340.00 | 1.52% | 11,400 |
| Dec 11, 2025 | 333.00 | 338.75 | 330.00 | 334.90 | 334.90 | 1.39% | 20,400 |
| Dec 10, 2025 | 331.00 | 334.90 | 328.15 | 330.30 | 330.30 | -0.24% | 23,400 |
| Dec 9, 2025 | 335.00 | 337.80 | 327.00 | 331.10 | 331.10 | -2.42% | 19,800 |
| Dec 8, 2025 | 350.00 | 350.00 | 330.50 | 339.30 | 339.30 | -2.25% | 25,800 |
| Dec 5, 2025 | 336.00 | 353.90 | 336.00 | 347.10 | 347.10 | 2.34% | 21,000 |
| Dec 4, 2025 | 343.55 | 345.00 | 337.00 | 339.15 | 339.15 | -2.14% | 19,200 |
| Dec 3, 2025 | 352.10 | 352.15 | 346.10 | 346.55 | 346.55 | -2.64% | 12,000 |
| Dec 2, 2025 | 354.50 | 355.95 | 352.00 | 355.95 | 355.95 | 0.17% | 7,800 |
| Dec 1, 2025 | 360.00 | 360.00 | 352.60 | 355.35 | 355.35 | -0.68% | 35,400 |
| Nov 28, 2025 | 355.00 | 357.80 | 353.40 | 357.80 | 357.80 | 1.65% | 8,400 |
| Nov 27, 2025 | 366.25 | 366.25 | 352.00 | 352.00 | 352.00 | -1.77% | 20,400 |
| Nov 26, 2025 | 345.00 | 360.00 | 344.40 | 358.35 | 358.35 | 2.65% | 31,200 |
| Nov 25, 2025 | 334.00 | 351.90 | 331.90 | 349.10 | 349.10 | 5.64% | 23,400 |
| Nov 24, 2025 | 342.05 | 342.05 | 330.00 | 330.45 | 330.45 | -4.36% | 37,200 |
| Nov 21, 2025 | 349.00 | 349.00 | 340.00 | 345.50 | 345.50 | 0.14% | 33,600 |
| Nov 20, 2025 | 342.20 | 347.85 | 338.00 | 345.00 | 345.00 | -3.01% | 123,600 |
| Nov 19, 2025 | 352.00 | 358.80 | 351.20 | 355.70 | 355.70 | 1.05% | 46,200 |
| Nov 18, 2025 | 354.00 | 355.90 | 350.00 | 352.00 | 352.00 | 0.57% | 46,800 |
| Nov 17, 2025 | 364.95 | 364.95 | 342.50 | 350.00 | 350.00 | -2.85% | 57,600 |
| Nov 14, 2025 | 387.15 | 387.15 | 358.25 | 360.25 | 360.25 | -6.95% | 117,600 |
| Nov 13, 2025 | 374.00 | 388.00 | 372.00 | 387.15 | 387.15 | 4.21% | 60,600 |
| Nov 12, 2025 | 360.10 | 375.00 | 360.10 | 371.50 | 371.50 | 1.61% | 22,800 |