Renol Polychem Limited (NSE:RNPL)
India · Delayed Price · Currency is INR 149.85
-0.20 (-0.13%)
At close: Jan 20, 2026
Renol Polychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 151.80 | 156.00 | 149.00 | 152.05 | 152.05 | 1.54% | 44,400 |
| Jan 21, 2026 | 151.75 | 151.75 | 146.00 | 149.75 | 149.75 | -0.07% | 9,600 |
| Jan 20, 2026 | 151.75 | 151.75 | 143.00 | 149.85 | 149.85 | -0.13% | 50,400 |
| Jan 19, 2026 | 151.50 | 151.95 | 145.10 | 150.05 | 150.05 | -0.66% | 79,200 |
| Jan 16, 2026 | 145.90 | 151.70 | 144.10 | 151.05 | 151.05 | 4.24% | 70,800 |
| Jan 14, 2026 | 144.80 | 146.80 | 142.50 | 144.90 | 144.90 | 0.07% | 20,400 |
| Jan 13, 2026 | 147.00 | 147.00 | 142.25 | 144.80 | 144.80 | -0.14% | 13,200 |
| Jan 12, 2026 | 142.00 | 148.00 | 141.65 | 145.00 | 145.00 | 2.40% | 73,200 |
| Jan 9, 2026 | 141.00 | 147.25 | 139.00 | 141.60 | 141.60 | 0.43% | 33,600 |
| Jan 8, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | -0.88% | 7,200 |
| Jan 7, 2026 | 139.00 | 143.00 | 139.00 | 142.25 | 142.25 | 0.18% | 4,800 |
| Jan 6, 2026 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | -3.34% | 15,600 |
| Jan 5, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 1.45% | 1,200 |
| Jan 2, 2026 | 144.50 | 144.80 | 141.00 | 144.80 | 144.80 | -0.14% | 4,800 |
| Jan 1, 2026 | 144.50 | 145.00 | 141.00 | 145.00 | 145.00 | 2.84% | 19,200 |
| Dec 31, 2025 | 141.50 | 143.50 | 140.00 | 141.00 | 141.00 | -4.08% | 20,400 |
| Dec 30, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4.63% | 1,200 |
| Dec 29, 2025 | 146.75 | 146.75 | 140.00 | 140.50 | 140.50 | -4.26% | 26,400 |
| Dec 26, 2025 | 147.90 | 147.90 | 146.75 | 146.75 | 146.75 | 1.91% | 13,200 |
| Dec 24, 2025 | 141.25 | 144.90 | 141.20 | 144.00 | 144.00 | -0.69% | 9,600 |
| Dec 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,200 |
| Dec 22, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 8,400 |
| Dec 19, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 2,400 |
| Dec 18, 2025 | 145.60 | 146.00 | 145.00 | 145.00 | 145.00 | -0.65% | 4,800 |
| Dec 17, 2025 | 150.00 | 150.15 | 145.00 | 145.95 | 145.95 | -1.88% | 16,800 |
| Dec 16, 2025 | 145.00 | 149.20 | 145.00 | 148.75 | 148.75 | 1.19% | 10,800 |
| Dec 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.69% | 1,200 |
| Dec 12, 2025 | 145.80 | 146.00 | 143.15 | 143.15 | 143.15 | 0.99% | 10,800 |
| Dec 11, 2025 | 142.25 | 146.00 | 141.00 | 141.75 | 141.75 | -3.51% | 12,000 |
| Dec 10, 2025 | 151.00 | 151.00 | 146.20 | 146.90 | 146.90 | -0.74% | 4,800 |
| Dec 9, 2025 | 153.90 | 153.90 | 146.25 | 148.00 | 148.00 | -3.83% | 24,000 |
| Dec 8, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 2.60% | 1,200 |
| Dec 5, 2025 | 150.00 | 156.00 | 149.00 | 150.00 | 150.00 | - | 26,400 |
| Dec 4, 2025 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 2.18% | 26,400 |
| Dec 3, 2025 | 151.00 | 151.50 | 146.75 | 146.80 | 146.80 | -3.10% | 16,800 |
| Dec 2, 2025 | 149.95 | 152.00 | 146.70 | 151.50 | 151.50 | 3.77% | 33,600 |
| Dec 1, 2025 | 150.80 | 152.25 | 141.45 | 146.00 | 146.00 | 0.69% | 33,600 |
| Nov 28, 2025 | 145.00 | 146.50 | 142.50 | 145.00 | 145.00 | 0.07% | 15,600 |
| Nov 27, 2025 | 144.90 | 145.60 | 143.00 | 144.90 | 144.90 | -0.07% | 22,800 |
| Nov 26, 2025 | 147.00 | 147.00 | 141.15 | 145.00 | 145.00 | 1.36% | 7,200 |
| Nov 25, 2025 | 144.00 | 145.50 | 142.10 | 143.05 | 143.05 | -1.04% | 21,600 |
| Nov 24, 2025 | 145.00 | 145.00 | 140.00 | 144.55 | 144.55 | -0.34% | 86,400 |
| Nov 21, 2025 | 146.20 | 146.20 | 143.60 | 145.05 | 145.05 | 1.29% | 21,600 |
| Nov 20, 2025 | 140.90 | 143.50 | 139.25 | 143.20 | 143.20 | 2.84% | 63,600 |
| Nov 19, 2025 | 140.50 | 141.00 | 137.00 | 139.25 | 139.25 | 1.27% | 104,400 |
| Nov 18, 2025 | 136.00 | 138.90 | 136.00 | 137.50 | 137.50 | 1.07% | 32,400 |
| Nov 17, 2025 | 133.50 | 139.90 | 133.50 | 136.05 | 136.05 | 1.08% | 18,000 |
| Nov 14, 2025 | 136.00 | 136.45 | 134.10 | 134.60 | 134.60 | -1.39% | 13,200 |
| Nov 13, 2025 | 138.50 | 139.00 | 136.00 | 136.50 | 136.50 | -0.98% | 22,800 |
| Nov 12, 2025 | 138.00 | 138.00 | 136.00 | 137.85 | 137.85 | 0.99% | 21,600 |