RNFI Services Limited (NSE:RNFI)
India · Delayed Price · Currency is INR 275.50
+4.75 (1.75%)
At close: Aug 21, 2026
RNFI Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 269.05 | 277.40 | 267.50 | 275.50 | 275.50 | 1.75% | 32,400 |
| Aug 20, 2026 | 271.05 | 273.25 | 268.00 | 270.75 | 270.75 | -1.47% | 34,800 |
| Aug 19, 2026 | 270.00 | 275.00 | 270.00 | 274.80 | 274.80 | 1.80% | 33,600 |
| Aug 18, 2026 | 275.00 | 275.00 | 268.15 | 269.95 | 269.95 | -0.90% | 35,400 |
| Aug 17, 2026 | 274.30 | 275.00 | 266.40 | 272.40 | 272.40 | -1.16% | 31,800 |
| Aug 14, 2026 | 275.10 | 277.00 | 273.00 | 275.60 | 275.60 | 0.77% | 20,400 |
| Aug 13, 2026 | 275.00 | 276.00 | 272.35 | 273.50 | 273.50 | 0.46% | 28,800 |
| Aug 12, 2026 | 271.10 | 273.90 | 270.00 | 272.25 | 272.25 | 0.42% | 13,800 |
| Aug 11, 2026 | 273.05 | 276.00 | 270.00 | 271.10 | 271.10 | -1.97% | 34,200 |
| Aug 10, 2026 | 259.95 | 286.00 | 256.00 | 276.55 | 276.55 | -1.50% | 116,400 |
| Aug 7, 2026 | 271.00 | 283.00 | 270.00 | 280.75 | 280.75 | 2.69% | 22,800 |
| Aug 6, 2026 | 275.00 | 280.00 | 270.00 | 273.40 | 273.40 | -0.69% | 76,200 |
| Aug 5, 2026 | 287.00 | 289.90 | 275.00 | 275.30 | 275.30 | -3.40% | 59,400 |
| Aug 4, 2026 | 289.00 | 295.00 | 282.00 | 285.00 | 285.00 | -0.02% | 29,400 |
| Aug 3, 2026 | 278.00 | 289.00 | 265.00 | 285.05 | 285.05 | 1.24% | 123,600 |
| Jul 31, 2026 | 267.10 | 284.20 | 267.00 | 281.55 | 281.55 | 4.28% | 115,200 |
| Jul 30, 2026 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.18% | 25,800 |
| Jul 29, 2026 | 275.00 | 275.00 | 268.90 | 270.50 | 270.50 | -1.53% | 19,800 |
| Jul 28, 2026 | 269.00 | 279.85 | 266.20 | 274.70 | 274.70 | 2.50% | 127,800 |
| Jul 27, 2026 | 268.00 | 271.70 | 266.10 | 268.00 | 268.00 | -0.28% | 54,600 |
| Jul 24, 2026 | 262.25 | 273.95 | 262.00 | 268.75 | 268.75 | 1.00% | 17,400 |
| Jul 23, 2026 | 262.00 | 270.05 | 261.15 | 266.10 | 266.10 | 1.55% | 33,000 |
| Jul 22, 2026 | 270.00 | 274.00 | 260.50 | 262.05 | 262.05 | -3.60% | 48,600 |
| Jul 21, 2026 | 251.00 | 278.00 | 251.00 | 271.85 | 271.85 | 9.79% | 115,200 |
| Jul 20, 2026 | 250.00 | 250.00 | 246.70 | 247.60 | 247.60 | -0.96% | 16,200 |
| Jul 17, 2026 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | -2.32% | 17,400 |
| Jul 16, 2026 | 248.90 | 257.00 | 248.90 | 255.95 | 255.95 | 4.32% | 68,400 |
| Jul 15, 2026 | 252.90 | 254.00 | 244.00 | 245.35 | 245.35 | -2.13% | 18,600 |
| Jul 14, 2026 | 249.35 | 251.25 | 247.00 | 250.70 | 250.70 | 0.89% | 6,000 |
| Jul 13, 2026 | 250.00 | 260.00 | 248.25 | 248.50 | 248.50 | 0.36% | 39,000 |
| Jul 10, 2026 | 252.00 | 254.95 | 247.00 | 247.60 | 247.60 | 0.10% | 14,400 |
| Jul 9, 2026 | 255.00 | 257.95 | 245.15 | 247.35 | 247.35 | -1.06% | 21,000 |
| Jul 8, 2026 | 256.00 | 257.00 | 247.00 | 250.00 | 250.00 | -1.48% | 12,000 |
| Jul 7, 2026 | 259.00 | 260.00 | 251.30 | 253.75 | 253.75 | -0.88% | 19,200 |
| Jul 6, 2026 | 246.65 | 257.50 | 246.65 | 256.00 | 256.00 | 2.69% | 26,400 |
| Jul 3, 2026 | 253.35 | 256.00 | 246.65 | 249.30 | 249.30 | -1.60% | 10,800 |
| Jul 2, 2026 | 250.50 | 256.95 | 250.00 | 253.35 | 253.35 | 1.12% | 26,400 |
| Jul 1, 2026 | 255.00 | 257.45 | 249.60 | 250.55 | 250.55 | -1.75% | 51,600 |
| Jun 30, 2026 | 251.00 | 259.00 | 250.00 | 255.00 | 255.00 | 3.05% | 27,000 |
| Jun 29, 2026 | 255.00 | 255.95 | 245.00 | 247.45 | 247.45 | -4.83% | 55,200 |
| Jun 25, 2026 | 263.50 | 263.50 | 251.10 | 260.00 | 260.00 | - | 31,800 |
| Jun 24, 2026 | 264.60 | 264.90 | 260.00 | 260.00 | 260.00 | -0.19% | 22,200 |
| Jun 23, 2026 | 260.45 | 260.50 | 260.45 | 260.50 | 260.50 | 0.02% | 1,200 |
| Jun 22, 2026 | 263.05 | 264.35 | 260.00 | 260.45 | 260.45 | -1.90% | 21,600 |
| Jun 19, 2026 | 267.55 | 267.55 | 263.00 | 265.50 | 265.50 | -0.24% | 18,000 |
| Jun 18, 2026 | 270.00 | 272.00 | 262.25 | 266.15 | 266.15 | -3.02% | 32,400 |
| Jun 17, 2026 | 267.50 | 274.50 | 262.00 | 274.45 | 274.45 | 2.60% | 67,200 |
| Jun 16, 2026 | 255.60 | 270.00 | 255.60 | 267.50 | 267.50 | 3.28% | 80,400 |
| Jun 15, 2026 | 257.00 | 264.00 | 256.60 | 259.00 | 259.00 | 2.13% | 41,400 |
| Jun 12, 2026 | 247.00 | 263.90 | 246.55 | 253.60 | 253.60 | 4.66% | 25,800 |