Renol Polychem Limited (NSE:RNPL)
India · Delayed Price · Currency is INR 80.50
+1.65 (2.09%)
At close: Aug 18, 2026
Renol Polychem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 86.50 | 86.50 | 83.05 | 84.90 | 84.90 | 1.07% | 3,600 |
| Aug 5, 2026 | 85.75 | 85.75 | 82.00 | 84.00 | 84.00 | 1.51% | 50,400 |
| Aug 4, 2026 | 81.40 | 82.75 | 81.40 | 82.75 | 82.75 | -2.36% | 3,600 |
| Aug 3, 2026 | 84.80 | 85.00 | 79.15 | 84.75 | 84.75 | 3.35% | 15,600 |
| Jul 31, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 2.31% | 2,400 |
| Jul 30, 2026 | 85.75 | 85.95 | 80.15 | 80.15 | 80.15 | -2.14% | 9,600 |
| Jul 29, 2026 | 80.75 | 81.90 | 80.75 | 81.90 | 81.90 | 5.00% | 7,200 |
| 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 |