RNIT Al Solutions Limited (BOM:517286)
India
· Delayed Price · Currency is INR 47.97
-1.49 (-3.01%)
At close: Mar 9, 2026
RNIT Al Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.99 | 48.49 | 46.99 | 47.97 | 47.97 | -3.01% | 132,653 |
| Mar 6, 2026 | 47.85 | 49.75 | 47.00 | 49.46 | 49.46 | 2.91% | 124,402 |
| Mar 5, 2026 | 45.67 | 49.50 | 45.67 | 48.06 | 48.06 | -0.02% | 54,327 |
| Mar 4, 2026 | 48.25 | 50.49 | 48.07 | 48.07 | 48.07 | -5.00% | 116,705 |
| Mar 2, 2026 | 52.25 | 52.99 | 50.54 | 50.60 | 50.60 | -4.87% | 136,371 |
| Feb 27, 2026 | 53.29 | 53.75 | 53.00 | 53.19 | 53.19 | -0.13% | 55,258 |
| Feb 26, 2026 | 52.90 | 53.90 | 52.60 | 53.26 | 53.26 | 0.68% | 74,697 |
| Feb 25, 2026 | 51.33 | 53.32 | 51.33 | 52.90 | 52.90 | 3.12% | 65,768 |
| Feb 24, 2026 | 53.16 | 53.16 | 50.00 | 51.30 | 51.30 | -1.57% | 93,749 |
| Feb 23, 2026 | 54.50 | 54.50 | 51.50 | 52.12 | 52.12 | -3.10% | 123,459 |
| Feb 20, 2026 | 54.05 | 55.75 | 53.50 | 53.79 | 53.79 | -2.09% | 142,942 |
| Feb 19, 2026 | 56.50 | 57.49 | 54.10 | 54.94 | 54.94 | -0.94% | 314,400 |
| Feb 18, 2026 | 56.89 | 57.72 | 53.35 | 55.46 | 55.46 | -0.54% | 366,993 |
| Feb 17, 2026 | 57.88 | 58.01 | 55.51 | 55.76 | 55.76 | -2.09% | 288,189 |
| Feb 16, 2026 | 54.50 | 57.69 | 53.99 | 56.95 | 56.95 | 8.04% | 822,165 |
| Feb 13, 2026 | 51.60 | 54.00 | 49.66 | 52.71 | 52.71 | 2.15% | 181,521 |
| Feb 12, 2026 | 52.84 | 52.84 | 49.30 | 51.60 | 51.60 | -0.15% | 160,146 |
| Feb 11, 2026 | 53.48 | 53.48 | 51.00 | 51.68 | 51.68 | -0.62% | 68,224 |
| Feb 10, 2026 | 51.00 | 53.50 | 48.00 | 52.00 | 52.00 | 2.44% | 190,910 |
| Feb 9, 2026 | 47.51 | 51.40 | 47.50 | 50.76 | 50.76 | 7.86% | 167,776 |
| Feb 6, 2026 | 45.78 | 47.50 | 44.15 | 47.06 | 47.06 | 4.48% | 72,810 |
| Feb 5, 2026 | 46.90 | 48.50 | 43.70 | 45.04 | 45.04 | -3.33% | 147,097 |
| Feb 4, 2026 | 52.80 | 52.80 | 46.12 | 46.59 | 46.59 | -10.16% | 178,910 |
| Feb 3, 2026 | 51.70 | 54.38 | 50.66 | 51.86 | 51.86 | 4.92% | 234,267 |
| Feb 2, 2026 | 43.00 | 50.00 | 42.00 | 49.43 | 49.43 | 16.88% | 426,632 |
| Feb 1, 2026 | 43.00 | 44.17 | 41.60 | 42.29 | 42.29 | 0.83% | 63,734 |
| Jan 30, 2026 | 40.77 | 42.80 | 40.63 | 41.94 | 41.94 | 2.87% | 41,271 |
| Jan 29, 2026 | 39.05 | 41.50 | 38.03 | 40.77 | 40.77 | 3.16% | 150,982 |
| Jan 28, 2026 | 42.60 | 42.70 | 39.00 | 39.52 | 39.52 | -4.95% | 157,806 |
| Jan 27, 2026 | 42.99 | 43.20 | 41.05 | 41.58 | 41.58 | -0.31% | 66,229 |
| Jan 23, 2026 | 41.30 | 43.00 | 40.44 | 41.71 | 41.71 | 4.56% | 155,635 |
| Jan 22, 2026 | 41.01 | 42.75 | 38.50 | 39.89 | 39.89 | -1.24% | 170,588 |
| Jan 21, 2026 | 40.20 | 43.60 | 39.00 | 40.39 | 40.39 | -1.17% | 195,294 |
| Jan 20, 2026 | 44.85 | 45.74 | 37.00 | 40.87 | 40.87 | -8.63% | 465,893 |
| Jan 19, 2026 | 45.20 | 47.90 | 44.20 | 44.73 | 44.73 | -1.86% | 79,752 |
| Jan 16, 2026 | 46.94 | 48.00 | 44.65 | 45.58 | 45.58 | -2.90% | 125,701 |
| Jan 14, 2026 | 48.33 | 49.95 | 46.50 | 46.94 | 46.94 | -2.88% | 172,745 |
| Jan 13, 2026 | 47.85 | 48.79 | 46.52 | 48.33 | 48.33 | 2.85% | 94,522 |
| Jan 12, 2026 | 49.16 | 50.75 | 46.05 | 46.99 | 46.99 | -6.21% | 285,140 |
| Jan 9, 2026 | 53.20 | 53.20 | 49.56 | 50.10 | 50.10 | -5.22% | 103,728 |
| Jan 8, 2026 | 52.53 | 53.50 | 51.90 | 52.86 | 52.86 | 0.63% | 97,099 |
| Jan 7, 2026 | 52.56 | 53.75 | 51.50 | 52.53 | 52.53 | -0.45% | 74,167 |
| Jan 6, 2026 | 53.48 | 53.48 | 52.22 | 52.77 | 52.77 | 0.51% | 90,693 |
| Jan 5, 2026 | 53.49 | 54.20 | 51.10 | 52.50 | 52.50 | -0.70% | 123,059 |
| Jan 2, 2026 | 50.14 | 53.31 | 49.00 | 52.87 | 52.87 | 6.87% | 215,265 |
| Jan 1, 2026 | 50.76 | 51.49 | 48.50 | 49.47 | 49.47 | -1.40% | 64,598 |
| Dec 31, 2025 | 49.20 | 51.70 | 49.10 | 50.17 | 50.17 | -0.40% | 114,041 |
| Dec 30, 2025 | 49.50 | 51.00 | 47.00 | 50.37 | 50.37 | 2.61% | 135,558 |
| Dec 29, 2025 | 52.95 | 52.95 | 48.50 | 49.09 | 49.09 | -5.65% | 243,402 |
| Dec 26, 2025 | 52.80 | 53.20 | 51.50 | 52.03 | 52.03 | 0.56% | 78,762 |
| Dec 24, 2025 | 52.25 | 52.29 | 49.11 | 51.74 | 51.74 | 0.47% | 194,756 |
| Dec 23, 2025 | 52.58 | 52.58 | 51.11 | 51.50 | 51.50 | 0.39% | 81,763 |
| Dec 22, 2025 | 52.50 | 53.94 | 51.00 | 51.30 | 51.30 | -2.06% | 153,759 |
| Dec 19, 2025 | 52.20 | 54.00 | 51.50 | 52.38 | 52.38 | 1.32% | 93,393 |
| Dec 18, 2025 | 53.08 | 53.98 | 51.00 | 51.70 | 51.70 | -2.10% | 101,240 |
| Dec 17, 2025 | 55.50 | 55.50 | 52.66 | 52.81 | 52.81 | -2.44% | 80,785 |
| Dec 16, 2025 | 53.49 | 54.90 | 52.50 | 54.13 | 54.13 | 3.56% | 95,788 |
| Dec 15, 2025 | 53.75 | 53.90 | 51.21 | 52.27 | 52.27 | -1.41% | 103,143 |
| Dec 12, 2025 | 53.80 | 54.98 | 52.20 | 53.02 | 53.02 | 0.38% | 125,174 |
| Dec 11, 2025 | 53.00 | 54.98 | 52.56 | 52.82 | 52.82 | 0.21% | 173,764 |
| Dec 10, 2025 | 55.94 | 56.25 | 52.50 | 52.71 | 52.71 | -4.44% | 274,105 |
| Dec 9, 2025 | 54.26 | 55.87 | 53.00 | 55.16 | 55.16 | 1.81% | 231,024 |
| Dec 8, 2025 | 55.10 | 57.78 | 53.90 | 54.18 | 54.18 | -6.20% | 372,153 |
| Dec 5, 2025 | 57.90 | 60.00 | 56.65 | 57.76 | 57.76 | 1.76% | 137,223 |
| Dec 4, 2025 | 58.49 | 60.25 | 52.40 | 56.76 | 56.76 | -0.77% | 402,882 |
| Dec 3, 2025 | 60.07 | 62.00 | 56.50 | 57.20 | 57.20 | -4.73% | 276,543 |
| Dec 2, 2025 | 60.99 | 61.90 | 59.58 | 60.04 | 60.04 | -1.56% | 179,605 |
| Dec 1, 2025 | 56.89 | 61.99 | 56.05 | 60.99 | 60.99 | 8.29% | 627,264 |
| Nov 28, 2025 | 59.50 | 60.00 | 55.60 | 56.32 | 56.32 | -5.28% | 313,606 |
| Nov 27, 2025 | 62.20 | 62.50 | 59.10 | 59.46 | 59.46 | -2.56% | 350,154 |
| Nov 26, 2025 | 61.49 | 62.45 | 59.05 | 61.02 | 61.02 | 1.41% | 401,002 |
| Nov 25, 2025 | 61.00 | 62.49 | 59.26 | 60.17 | 60.17 | -0.41% | 307,576 |
| Nov 24, 2025 | 61.00 | 63.49 | 60.00 | 60.42 | 60.42 | 4.08% | 856,249 |
| Nov 21, 2025 | 57.97 | 61.60 | 57.00 | 58.05 | 58.05 | -0.34% | 394,378 |
| Nov 20, 2025 | 56.80 | 59.90 | 55.00 | 58.25 | 58.25 | 6.28% | 483,521 |
| Nov 19, 2025 | 57.00 | 57.00 | 54.50 | 54.81 | 54.81 | -2.14% | 195,269 |
| Nov 18, 2025 | 57.39 | 57.80 | 52.02 | 56.01 | 56.01 | -0.76% | 491,289 |
| Nov 17, 2025 | 60.45 | 61.79 | 56.00 | 56.44 | 56.44 | -6.03% | 357,719 |
| Nov 14, 2025 | 62.73 | 64.89 | 59.10 | 60.06 | 60.06 | -3.78% | 467,199 |
| Nov 13, 2025 | 62.00 | 63.90 | 57.51 | 62.42 | 62.42 | 2.72% | 529,233 |
| Nov 12, 2025 | 67.77 | 67.77 | 56.25 | 60.77 | 60.77 | -10.33% | 1,080,788 |
| Nov 11, 2025 | 69.99 | 71.00 | 65.05 | 67.77 | 67.77 | 5.30% | 1,199,433 |
| Nov 10, 2025 | 65.50 | 69.00 | 59.90 | 64.36 | 64.36 | 10.81% | 2,034,740 |
| Nov 7, 2025 | 54.56 | 59.90 | 54.56 | 58.08 | 58.08 | 1.57% | 1,147,639 |
| Nov 6, 2025 | 57.18 | 57.18 | 52.66 | 57.18 | 57.18 | 4.99% | 1,823,383 |
| Nov 4, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 4.99% | 215,598 |
| Nov 3, 2025 | 51.20 | 51.87 | 49.00 | 51.87 | 51.87 | 5.00% | 655,693 |
| Oct 31, 2025 | 44.70 | 49.40 | 44.70 | 49.40 | 49.40 | 4.99% | 1,128,771 |
| Oct 30, 2025 | 42.57 | 47.05 | 42.57 | 47.05 | 47.05 | 5.00% | 2,048,861 |
| Oct 29, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -4.98% | 36,452 |
| Oct 28, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -5.00% | 37,613 |
| Oct 27, 2025 | 49.64 | 51.99 | 49.64 | 49.64 | 49.64 | -5.00% | 899,637 |