Renol Polychem Limited (NSE:RNPL)
India · Delayed Price · Currency is INR 64.30
-1.70 (-2.58%)
At close: Oct 23, 2026
Renol Polychem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.05 | 64.30 | 63.05 | 64.30 | 64.30 | -2.58% | 3,600 |
| Oct 22, 2026 | 63.35 | 66.20 | 63.35 | 66.00 | 66.00 | 4.18% | 6,000 |
| Oct 21, 2026 | 66.10 | 66.10 | 63.35 | 63.35 | 63.35 | -4.95% | 16,800 |
| Oct 19, 2026 | 67.10 | 67.50 | 66.50 | 66.65 | 66.65 | -2.63% | 22,800 |
| Oct 16, 2026 | 71.05 | 71.90 | 68.45 | 68.45 | 68.45 | -5.00% | 30,000 |
| Oct 15, 2026 | 70.10 | 73.00 | 70.05 | 72.05 | 72.05 | -1.77% | 32,400 |
| Oct 14, 2026 | 77.30 | 78.00 | 73.35 | 73.35 | 73.35 | -4.99% | 19,200 |
| Oct 13, 2026 | 77.60 | 78.20 | 77.10 | 77.20 | 77.20 | -4.81% | 31,200 |
| Oct 12, 2026 | 82.80 | 82.80 | 79.00 | 81.10 | 81.10 | 2.72% | 26,400 |
| Oct 9, 2026 | 72.00 | 79.50 | 72.00 | 78.95 | 78.95 | 4.22% | 36,000 |
| Oct 8, 2026 | 83.65 | 83.65 | 75.75 | 75.75 | 75.75 | -4.96% | 31,200 |
| Oct 7, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 4.94% | 4,800 |
| Oct 6, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 4.98% | 8,400 |
| Oct 5, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 4.93% | 12,000 |
| Oct 1, 2026 | 68.80 | 68.95 | 68.50 | 68.95 | 68.95 | 4.95% | 12,000 |
| Sep 30, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 4.95% | 3,600 |
| Sep 29, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 4.95% | 3,600 |
| Sep 25, 2026 | 59.65 | 59.65 | 59.60 | 59.65 | 59.65 | 4.93% | 4,800 |
| Sep 24, 2026 | 55.00 | 56.85 | 55.00 | 56.85 | 56.85 | 4.99% | 4,800 |
| Sep 23, 2026 | 54.00 | 55.10 | 54.00 | 54.15 | 54.15 | 2.95% | 7,200 |
| Sep 22, 2026 | 57.90 | 57.90 | 52.60 | 52.60 | 52.60 | -4.97% | 22,800 |
| Sep 21, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -4.98% | 7,200 |
| Sep 18, 2026 | 58.05 | 58.25 | 58.05 | 58.25 | 58.25 | 4.95% | 4,800 |
| Sep 17, 2026 | 58.00 | 58.00 | 55.10 | 55.50 | 55.50 | -4.31% | 15,600 |
| Sep 16, 2026 | 57.55 | 58.00 | 57.55 | 58.00 | 58.00 | -4.21% | 8,400 |
| Sep 15, 2026 | 60.00 | 60.55 | 60.00 | 60.55 | 60.55 | -2.10% | 4,800 |
| Sep 11, 2026 | 61.85 | 62.00 | 61.85 | 61.85 | 61.85 | -4.99% | 14,400 |
| Sep 10, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -4.96% | 12,000 |
| Sep 9, 2026 | 70.20 | 70.85 | 68.50 | 68.50 | 68.50 | -4.99% | 25,200 |
| Sep 8, 2026 | 75.90 | 75.90 | 72.10 | 72.10 | 72.10 | -3.93% | 3,600 |
| Sep 7, 2026 | 80.00 | 82.00 | 75.05 | 75.05 | 75.05 | -5.00% | 16,800 |
| Sep 4, 2026 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.07% | 7,200 |
| Sep 3, 2026 | 80.00 | 82.00 | 80.00 | 81.50 | 81.50 | 2.00% | 8,400 |
| Sep 2, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.37% | 1,200 |
| Sep 1, 2026 | 80.00 | 80.20 | 78.00 | 80.20 | 80.20 | 2.49% | 6,000 |
| Aug 31, 2026 | 75.00 | 78.50 | 72.20 | 78.25 | 78.25 | 3.99% | 12,000 |
| Aug 28, 2026 | 75.25 | 75.50 | 75.00 | 75.25 | 75.25 | -0.92% | 4,800 |
| Aug 27, 2026 | 77.00 | 78.55 | 75.15 | 75.95 | 75.95 | -3.98% | 10,800 |
| Aug 26, 2026 | 74.60 | 79.15 | 74.60 | 79.10 | 79.10 | 1.87% | 7,200 |
| Aug 25, 2026 | 81.00 | 81.75 | 77.65 | 77.65 | 77.65 | -4.96% | 10,800 |
| Aug 24, 2026 | 81.80 | 81.90 | 81.70 | 81.70 | 81.70 | -0.06% | 6,000 |
| Aug 21, 2026 | 81.00 | 81.75 | 81.00 | 81.75 | 81.75 | 0.62% | 6,000 |
| Aug 20, 2026 | 80.00 | 81.25 | 80.00 | 81.25 | 81.25 | 0.93% | 6,000 |
| Aug 18, 2026 | 80.75 | 80.75 | 80.50 | 80.50 | 80.50 | 2.09% | 3,600 |
| Aug 17, 2026 | 78.85 | 84.50 | 78.85 | 78.85 | 78.85 | -5.00% | 4,800 |
| Aug 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | 1,200 |
| Aug 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.51% | 1,200 |
| Aug 12, 2026 | 84.25 | 84.25 | 76.55 | 76.55 | 76.55 | -4.97% | 9,600 |
| Aug 11, 2026 | 83.75 | 83.75 | 80.55 | 80.55 | 80.55 | -4.96% | 12,000 |
| Aug 10, 2026 | 83.50 | 85.50 | 80.70 | 84.75 | 84.75 | -0.18% | 9,600 |