Renol Polychem Limited (NSE:RNPL)
India · Delayed Price · Currency is INR 78.00
+3.40 (4.56%)
At close: Jul 28, 2026
Renol Polychem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 78.00 | 78.00 | 77.25 | 78.00 | 78.00 | 4.56% | 8,400 |
| Jul 27, 2026 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | -4.36% | 3,600 |
| Jul 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.21% | 1,200 |
| Jul 23, 2026 | 74.90 | 74.90 | 74.50 | 74.85 | 74.85 | 3.17% | 3,600 |
| Jul 22, 2026 | 74.55 | 74.55 | 72.55 | 72.55 | 72.55 | -2.68% | 2,400 |
| Jul 21, 2026 | 74.80 | 74.80 | 74.30 | 74.55 | 74.55 | -4.42% | 4,800 |
| Jul 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.97% | 1,200 |
| Jul 17, 2026 | 77.15 | 77.25 | 77.15 | 77.25 | 77.25 | -4.86% | 6,000 |
| Jul 15, 2026 | 83.00 | 83.00 | 81.20 | 81.20 | 81.20 | -4.97% | 3,600 |
| Jul 14, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 1.85% | 2,400 |
| Jul 10, 2026 | 86.50 | 86.50 | 80.70 | 83.90 | 83.90 | -0.71% | 9,600 |
| Jul 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 4.39% | 1,200 |
| Jul 8, 2026 | 80.95 | 86.50 | 80.95 | 80.95 | 80.95 | -4.99% | 10,800 |
| Jul 6, 2026 | 85.00 | 86.00 | 85.00 | 85.20 | 85.20 | 0.83% | 6,000 |
| Jul 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | 2,400 |
| Jul 2, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 5.00% | 10,800 |
| Jul 1, 2026 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 3.90% | 2,400 |
| Jun 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.26% | 1,200 |
| Jun 29, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -4.42% | 1,200 |
| Jun 25, 2026 | 85.00 | 87.50 | 80.35 | 80.35 | 80.35 | -4.97% | 19,200 |
| Jun 24, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -5.00% | 1,200 |
| Jun 23, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.95% | 6,000 |
| Jun 19, 2026 | 85.50 | 86.50 | 84.90 | 86.45 | 86.45 | 1.71% | 8,400 |
| Jun 18, 2026 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1.19% | 9,600 |
| Jun 17, 2026 | 80.95 | 84.00 | 80.95 | 84.00 | 84.00 | 3.77% | 3,600 |
| Jun 16, 2026 | 80.90 | 80.95 | 80.70 | 80.95 | 80.95 | 2.47% | 7,200 |
| Jun 15, 2026 | 80.00 | 80.00 | 78.95 | 79.00 | 79.00 | -2.83% | 9,600 |
| Jun 12, 2026 | 76.55 | 81.30 | 76.55 | 81.30 | 81.30 | 4.90% | 12,000 |
| Jun 11, 2026 | 77.45 | 77.50 | 77.35 | 77.50 | 77.50 | -4.79% | 4,800 |
| Jun 10, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -4.96% | 16,800 |
| Jun 9, 2026 | 89.00 | 89.00 | 85.65 | 85.65 | 85.65 | -4.99% | 15,600 |
| Jun 8, 2026 | 91.55 | 91.55 | 89.00 | 90.15 | 90.15 | 3.38% | 34,800 |
| Jun 5, 2026 | 87.20 | 87.20 | 86.90 | 87.20 | 87.20 | 5.00% | 28,800 |
| Jun 4, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 4.99% | 1,200 |
| Jun 3, 2026 | 71.60 | 79.10 | 71.60 | 79.10 | 79.10 | 4.98% | 81,600 |
| Jun 2, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -4.98% | 6,000 |
| Jun 1, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -4.97% | 20,400 |
| May 29, 2026 | 83.45 | 84.25 | 83.45 | 83.45 | 83.45 | -4.95% | 34,800 |
| 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 |