RNFI Services Limited (NSE:RNFI)
India · Delayed Price · Currency is INR 303.35
-6.65 (-2.15%)
At close: Oct 1, 2026
RNFI Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 310.00 | 310.00 | 285.00 | 303.35 | 303.35 | -2.15% | 39,600 |
| Sep 30, 2026 | 314.00 | 315.00 | 309.50 | 310.00 | 310.00 | -0.58% | 19,200 |
| Sep 29, 2026 | 311.00 | 313.00 | 310.25 | 311.80 | 311.80 | -1.02% | 12,000 |
| Sep 28, 2026 | 315.00 | 322.95 | 315.00 | 315.00 | 315.00 | -0.71% | 6,600 |
| Sep 25, 2026 | 323.75 | 323.75 | 312.60 | 317.25 | 317.25 | -0.33% | 24,000 |
| Sep 24, 2026 | 311.00 | 322.20 | 309.05 | 318.30 | 318.30 | 2.35% | 19,800 |
| Sep 23, 2026 | 311.25 | 317.80 | 309.35 | 311.00 | 311.00 | -1.74% | 31,800 |
| Sep 22, 2026 | 320.05 | 322.00 | 316.00 | 316.50 | 316.50 | -3.17% | 13,200 |
| Sep 21, 2026 | 315.05 | 328.50 | 315.05 | 326.85 | 326.85 | 2.36% | 16,200 |
| Sep 18, 2026 | 319.00 | 324.00 | 318.25 | 319.30 | 319.30 | 0.69% | 7,800 |
| Sep 17, 2026 | 319.00 | 326.00 | 316.75 | 317.10 | 317.10 | 0.54% | 13,800 |
| Sep 16, 2026 | 324.00 | 336.95 | 300.10 | 315.40 | 315.40 | -2.50% | 18,600 |
| Sep 15, 2026 | 339.60 | 339.60 | 320.05 | 323.50 | 323.50 | -4.73% | 19,800 |
| Sep 11, 2026 | 343.00 | 345.00 | 334.05 | 339.55 | 339.55 | 0.21% | 37,800 |
| Sep 10, 2026 | 322.50 | 344.00 | 322.20 | 338.85 | 338.85 | 4.57% | 67,200 |
| Sep 9, 2026 | 329.95 | 333.00 | 318.00 | 324.05 | 324.05 | 0.47% | 80,400 |
| Sep 8, 2026 | 315.00 | 324.00 | 315.00 | 322.55 | 322.55 | 1.70% | 37,200 |
| Sep 7, 2026 | 299.00 | 322.00 | 299.00 | 317.15 | 317.15 | 6.02% | 89,400 |
| Sep 4, 2026 | 303.00 | 309.30 | 297.10 | 299.15 | 299.15 | -0.20% | 100,200 |
| Sep 3, 2026 | 300.00 | 304.90 | 297.00 | 299.75 | 299.75 | 1.25% | 48,000 |
| Sep 2, 2026 | 305.00 | 308.00 | 291.65 | 296.05 | 296.05 | -3.41% | 89,400 |
| Sep 1, 2026 | 300.05 | 313.95 | 298.00 | 306.50 | 306.50 | 3.36% | 121,800 |
| Aug 31, 2026 | 295.00 | 298.90 | 290.00 | 296.55 | 296.55 | 2.58% | 180,000 |
| Aug 28, 2026 | 305.00 | 305.00 | 289.10 | 289.10 | 289.10 | -5.14% | 142,200 |
| Aug 27, 2026 | 295.00 | 308.90 | 295.00 | 304.75 | 304.75 | 4.13% | 81,000 |
| Aug 26, 2026 | 290.00 | 307.00 | 289.00 | 292.65 | 292.65 | 3.34% | 160,800 |
| Aug 25, 2026 | 277.00 | 287.00 | 270.15 | 283.20 | 283.20 | 3.00% | 34,800 |
| Aug 24, 2026 | 278.00 | 279.90 | 269.95 | 274.95 | 274.95 | -0.20% | 52,200 |
| 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 |