RNFI Services Limited (NSE:RNFI)
India · Delayed Price · Currency is INR 290.00
+0.90 (0.31%)
At close: May 27, 2026
RNFI Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 289.00 | 290.00 | 286.10 | 290.00 | 290.00 | 0.31% | 7,800 |
| May 26, 2026 | 290.00 | 293.45 | 286.25 | 289.10 | 289.10 | -0.57% | 16,800 |
| May 25, 2026 | 287.05 | 292.00 | 284.50 | 290.75 | 290.75 | 1.08% | 13,200 |
| May 22, 2026 | 280.00 | 290.50 | 280.00 | 287.65 | 287.65 | 3.19% | 7,200 |
| May 21, 2026 | 280.00 | 280.00 | 274.00 | 278.75 | 278.75 | 1.33% | 11,400 |
| May 20, 2026 | 273.95 | 275.10 | 270.00 | 275.10 | 275.10 | 1.78% | 3,600 |
| May 19, 2026 | 274.00 | 274.00 | 270.00 | 270.30 | 270.30 | -0.77% | 10,800 |
| May 18, 2026 | 276.00 | 276.00 | 270.00 | 272.40 | 272.40 | -2.08% | 13,800 |
| May 15, 2026 | 284.00 | 284.95 | 276.00 | 278.20 | 278.20 | -2.04% | 7,800 |
| May 14, 2026 | 287.30 | 287.35 | 284.00 | 284.00 | 284.00 | -1.17% | 2,400 |
| May 13, 2026 | 276.05 | 288.45 | 276.05 | 287.35 | 287.35 | 2.72% | 9,600 |
| May 12, 2026 | 284.05 | 285.50 | 279.00 | 279.75 | 279.75 | -1.88% | 9,000 |
| May 11, 2026 | 285.05 | 287.00 | 283.30 | 285.10 | 285.10 | -1.89% | 9,600 |
| May 8, 2026 | 299.70 | 302.95 | 286.50 | 290.60 | 290.60 | -1.49% | 39,600 |
| May 7, 2026 | 283.50 | 295.05 | 283.50 | 295.00 | 295.00 | 3.53% | 24,600 |
| May 6, 2026 | 285.00 | 289.95 | 282.10 | 284.95 | 284.95 | -0.89% | 13,800 |
| May 5, 2026 | 284.20 | 287.50 | 282.00 | 287.50 | 287.50 | 1.16% | 7,200 |
| May 4, 2026 | 280.00 | 289.00 | 280.00 | 284.20 | 284.20 | 1.59% | 14,400 |
| Apr 30, 2026 | 278.95 | 280.00 | 276.15 | 279.75 | 279.75 | 1.10% | 10,200 |
| Apr 29, 2026 | 278.95 | 283.90 | 275.30 | 276.70 | 276.70 | 0.02% | 20,400 |
| Apr 28, 2026 | 274.95 | 279.00 | 270.00 | 276.65 | 276.65 | 0.67% | 30,600 |
| Apr 27, 2026 | 282.00 | 282.00 | 272.05 | 274.80 | 274.80 | -1.51% | 45,600 |
| Apr 24, 2026 | 280.00 | 280.95 | 275.00 | 279.00 | 279.00 | -0.87% | 15,600 |
| Apr 23, 2026 | 292.00 | 294.95 | 276.10 | 281.45 | 281.45 | -3.08% | 52,200 |
| Apr 22, 2026 | 299.60 | 303.00 | 290.40 | 290.40 | 290.40 | -3.05% | 26,400 |
| Apr 21, 2026 | 314.00 | 314.00 | 297.00 | 299.55 | 299.55 | -3.36% | 19,800 |
| Apr 20, 2026 | 319.00 | 319.00 | 305.20 | 309.95 | 309.95 | -2.96% | 12,000 |
| Apr 17, 2026 | 312.00 | 324.00 | 312.00 | 319.40 | 319.40 | 3.03% | 23,400 |
| Apr 16, 2026 | 305.00 | 310.00 | 298.15 | 310.00 | 310.00 | 3.33% | 15,600 |
| Apr 15, 2026 | 298.00 | 308.50 | 298.00 | 300.00 | 300.00 | 1.28% | 13,800 |
| Apr 13, 2026 | 286.00 | 301.00 | 282.00 | 296.20 | 296.20 | -1.86% | 25,800 |
| Apr 10, 2026 | 300.00 | 304.00 | 300.00 | 301.80 | 301.80 | 2.53% | 9,600 |
| Apr 9, 2026 | 296.75 | 299.95 | 292.00 | 294.35 | 294.35 | -0.81% | 14,400 |
| Apr 8, 2026 | 281.00 | 301.00 | 280.00 | 296.75 | 296.75 | 9.02% | 40,200 |
| Apr 7, 2026 | 265.40 | 275.80 | 259.00 | 272.20 | 272.20 | 1.42% | 34,800 |
| Apr 6, 2026 | 263.00 | 271.85 | 252.20 | 268.40 | 268.40 | 3.05% | 54,600 |
| Apr 2, 2026 | 250.00 | 264.50 | 243.00 | 260.45 | 260.45 | 2.94% | 36,600 |
| Apr 1, 2026 | 231.00 | 253.65 | 230.60 | 253.00 | 253.00 | 15.31% | 16,800 |
| Mar 30, 2026 | 244.00 | 245.00 | 216.00 | 219.40 | 219.40 | -9.64% | 76,200 |
| Mar 27, 2026 | 251.45 | 251.45 | 241.50 | 242.80 | 242.80 | -3.42% | 39,600 |
| Mar 25, 2026 | 251.00 | 262.00 | 249.10 | 251.40 | 251.40 | 0.50% | 41,400 |
| Mar 24, 2026 | 253.00 | 262.00 | 245.05 | 250.15 | 250.15 | -0.77% | 18,000 |
| Mar 23, 2026 | 258.00 | 258.00 | 240.00 | 252.10 | 252.10 | -3.41% | 54,600 |
| Mar 20, 2026 | 253.30 | 263.80 | 253.30 | 261.00 | 261.00 | - | 15,000 |
| Mar 19, 2026 | 260.50 | 263.00 | 260.00 | 261.00 | 261.00 | -1.14% | 4,200 |
| Mar 18, 2026 | 254.90 | 270.00 | 252.00 | 264.00 | 264.00 | 6.77% | 43,800 |
| Mar 17, 2026 | 244.50 | 247.95 | 240.00 | 247.25 | 247.25 | 3.37% | 19,800 |
| Mar 16, 2026 | 247.00 | 247.00 | 237.00 | 239.20 | 239.20 | -2.31% | 9,000 |
| Mar 13, 2026 | 242.00 | 252.00 | 225.00 | 244.85 | 244.85 | -0.37% | 39,600 |
| Mar 12, 2026 | 255.00 | 256.00 | 244.05 | 245.75 | 245.75 | -4.19% | 18,600 |