Renol Polychem Limited (NSE:RNPL)
India · Delayed Price · Currency is INR 92.40
-4.85 (-4.99%)
At close: May 26, 2026
Renol Polychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -4.98% | 7,200 |
| May 26, 2026 | 101.00 | 101.00 | 92.40 | 92.40 | 92.40 | -4.99% | 21,600 |
| May 25, 2026 | 102.00 | 102.00 | 96.00 | 97.25 | 97.25 | -1.27% | 15,600 |
| May 22, 2026 | 99.50 | 105.00 | 98.50 | 98.50 | 98.50 | -9.96% | 84,000 |
| May 21, 2026 | 121.55 | 121.55 | 109.40 | 109.40 | 109.40 | -10.00% | 24,000 |
| May 20, 2026 | 126.00 | 126.00 | 119.45 | 121.55 | 121.55 | -8.40% | 43,200 |
| May 19, 2026 | 134.00 | 137.00 | 132.00 | 132.70 | 132.70 | -0.97% | 26,400 |
| May 18, 2026 | 139.75 | 139.75 | 134.00 | 134.00 | 134.00 | -3.42% | 14,400 |
| May 15, 2026 | 139.00 | 139.00 | 134.25 | 138.75 | 138.75 | 2.78% | 16,800 |
| May 14, 2026 | 139.50 | 139.50 | 133.10 | 135.00 | 135.00 | 0.37% | 46,800 |
| May 13, 2026 | 136.05 | 139.10 | 134.00 | 134.50 | 134.50 | -1.75% | 75,600 |
| May 12, 2026 | 135.60 | 139.50 | 135.05 | 136.90 | 136.90 | 1.41% | 57,600 |
| May 11, 2026 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | -0.07% | 32,400 |
| May 8, 2026 | 135.05 | 137.00 | 135.00 | 135.10 | 135.10 | -2.03% | 7,200 |
| May 7, 2026 | 137.50 | 138.50 | 136.00 | 137.90 | 137.90 | -1.29% | 22,800 |
| May 6, 2026 | 141.00 | 141.00 | 135.00 | 139.70 | 139.70 | 1.60% | 8,400 |
| May 5, 2026 | 137.00 | 137.85 | 135.00 | 137.50 | 137.50 | 0.99% | 50,400 |
| May 4, 2026 | 139.00 | 139.40 | 135.50 | 136.15 | 136.15 | 0.48% | 64,800 |
| Apr 30, 2026 | 142.00 | 143.30 | 135.50 | 135.50 | 135.50 | -2.34% | 22,800 |
| Apr 28, 2026 | 138.00 | 139.00 | 134.00 | 138.75 | 138.75 | 0.54% | 14,400 |
| Apr 27, 2026 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | -0.36% | 6,000 |
| Apr 24, 2026 | 143.00 | 143.00 | 134.25 | 138.50 | 138.50 | 3.36% | 3,600 |
| Apr 23, 2026 | 134.15 | 139.50 | 133.00 | 134.00 | 134.00 | - | 33,600 |
| Apr 22, 2026 | 139.00 | 139.30 | 134.00 | 134.00 | 134.00 | -0.41% | 10,800 |
| Apr 21, 2026 | 134.25 | 135.95 | 134.00 | 134.55 | 134.55 | -0.85% | 8,400 |
| Apr 20, 2026 | 138.80 | 138.95 | 135.00 | 135.70 | 135.70 | -2.23% | 75,600 |
| Apr 17, 2026 | 139.25 | 139.25 | 136.95 | 138.80 | 138.80 | -0.50% | 28,800 |
| Apr 16, 2026 | 139.85 | 139.85 | 139.50 | 139.50 | 139.50 | -3.79% | 8,400 |
| Apr 15, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5.88% | 2,400 |
| Apr 13, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 1.56% | 2,400 |
| Apr 10, 2026 | 135.10 | 135.10 | 134.85 | 134.85 | 134.85 | -0.81% | 6,000 |
| Apr 9, 2026 | 140.00 | 141.00 | 135.00 | 135.95 | 135.95 | -1.13% | 139,200 |
| Apr 8, 2026 | 134.00 | 139.00 | 130.00 | 137.50 | 137.50 | 2.31% | 248,400 |
| Apr 7, 2026 | 141.75 | 141.75 | 133.00 | 134.40 | 134.40 | -1.90% | 21,600 |
| Apr 6, 2026 | 133.00 | 137.00 | 132.00 | 137.00 | 137.00 | 1.86% | 55,200 |
| Apr 2, 2026 | 135.00 | 135.95 | 134.50 | 134.50 | 134.50 | -0.15% | 10,800 |
| Apr 1, 2026 | 133.00 | 135.80 | 133.00 | 134.70 | 134.70 | 1.28% | 48,000 |
| Mar 30, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.48% | 9,600 |
| Mar 27, 2026 | 137.00 | 137.30 | 135.00 | 135.00 | 135.00 | -1.75% | 9,600 |
| Mar 25, 2026 | 138.50 | 138.50 | 137.00 | 137.40 | 137.40 | 0.11% | 139,200 |
| Mar 24, 2026 | 138.00 | 138.00 | 137.00 | 137.25 | 137.25 | 0.92% | 7,200 |
| Mar 23, 2026 | 141.70 | 141.70 | 134.05 | 136.00 | 136.00 | -2.68% | 18,000 |
| Mar 20, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 2.76% | 1,200 |
| Mar 19, 2026 | 143.00 | 143.00 | 134.00 | 136.00 | 136.00 | -1.77% | 7,200 |
| Mar 18, 2026 | 139.00 | 139.00 | 134.55 | 138.45 | 138.45 | -1.11% | 8,400 |
| Mar 17, 2026 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 0.86% | 21,600 |
| Mar 16, 2026 | 140.90 | 140.90 | 134.50 | 138.80 | 138.80 | -1.53% | 18,000 |
| Mar 13, 2026 | 141.50 | 141.50 | 140.95 | 140.95 | 140.95 | 0.68% | 6,000 |
| Mar 12, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.86% | 1,200 |
| Mar 11, 2026 | 139.25 | 139.25 | 134.30 | 138.80 | 138.80 | 2.06% | 4,800 |