Rajnish Retail Limited (BOM:530525)
India
· Delayed Price · Currency is INR 2.350
+0.010 (0.43%)
At close: Apr 28, 2026
Rajnish Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.42 | 2.46 | 2.30 | 2.33 | 2.33 | -0.85% | 752,705 |
| Apr 28, 2026 | 2.32 | 2.45 | 2.24 | 2.35 | 2.35 | 0.43% | 1,250,910 |
| Apr 27, 2026 | 2.45 | 2.58 | 2.34 | 2.34 | 2.34 | -4.88% | 1,236,623 |
| Apr 24, 2026 | 2.60 | 2.61 | 2.46 | 2.46 | 2.46 | -4.65% | 843,947 |
| Apr 23, 2026 | 2.71 | 2.79 | 2.58 | 2.58 | 2.58 | -4.80% | 929,193 |
| Apr 22, 2026 | 2.71 | 2.83 | 2.67 | 2.71 | 2.71 | -3.21% | 656,924 |
| Apr 21, 2026 | 2.82 | 2.94 | 2.78 | 2.80 | 2.80 | -2.78% | 1,672,466 |
| Apr 20, 2026 | 2.91 | 2.91 | 2.81 | 2.88 | 2.88 | -0.35% | 135,119 |
| Apr 17, 2026 | 2.87 | 2.93 | 2.86 | 2.89 | 2.89 | 0.70% | 220,157 |
| Apr 16, 2026 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -1.03% | 400,900 |
| Apr 15, 2026 | 2.82 | 2.92 | 2.81 | 2.90 | 2.90 | 3.94% | 254,620 |
| Apr 13, 2026 | 2.82 | 2.89 | 2.76 | 2.79 | 2.79 | -3.12% | 310,961 |
| Apr 10, 2026 | 2.89 | 2.98 | 2.82 | 2.88 | 2.88 | 0.70% | 366,576 |
| Apr 9, 2026 | 2.91 | 2.91 | 2.82 | 2.86 | 2.86 | - | 280,175 |
| Apr 8, 2026 | 2.90 | 2.91 | 2.75 | 2.86 | 2.86 | 2.88% | 838,775 |
| Apr 7, 2026 | 2.92 | 2.92 | 2.75 | 2.78 | 2.78 | -0.36% | 255,827 |
| Apr 6, 2026 | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | 4.89% | 124,745 |
| Apr 2, 2026 | 2.74 | 2.74 | 2.57 | 2.66 | 2.66 | -1.48% | 472,647 |
| Apr 1, 2026 | 2.54 | 2.70 | 2.54 | 2.70 | 2.70 | 4.65% | 229,102 |
| Mar 30, 2026 | 2.61 | 2.68 | 2.58 | 2.58 | 2.58 | -4.80% | 431,765 |
| Mar 27, 2026 | 2.80 | 2.92 | 2.70 | 2.71 | 2.71 | -4.58% | 1,971,294 |
| Mar 25, 2026 | 2.90 | 2.92 | 2.75 | 2.84 | 2.84 | 1.43% | 575,004 |
| Mar 24, 2026 | 2.99 | 2.99 | 2.76 | 2.80 | 2.80 | -2.10% | 538,973 |
| Mar 23, 2026 | 3.06 | 3.06 | 2.86 | 2.86 | 2.86 | -4.98% | 539,871 |
| Mar 20, 2026 | 3.02 | 3.08 | 2.82 | 3.01 | 3.01 | 2.38% | 350,875 |
| Mar 19, 2026 | 2.85 | 3.06 | 2.83 | 2.94 | 2.94 | -1.01% | 641,410 |
| Mar 18, 2026 | 3.00 | 3.16 | 2.95 | 2.97 | 2.97 | -4.19% | 1,276,316 |
| Mar 17, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -4.91% | 622,454 |
| Mar 16, 2026 | 3.41 | 3.41 | 3.23 | 3.26 | 3.26 | -3.83% | 227,951 |
| Mar 13, 2026 | 3.30 | 3.44 | 3.17 | 3.39 | 3.39 | 2.73% | 155,295 |
| Mar 12, 2026 | 3.38 | 3.54 | 3.28 | 3.30 | 3.30 | -3.79% | 687,465 |
| Mar 11, 2026 | 3.41 | 3.56 | 3.38 | 3.43 | 3.43 | - | 555,488 |
| Mar 10, 2026 | 3.32 | 3.45 | 3.21 | 3.43 | 3.43 | 4.26% | 586,743 |
| Mar 9, 2026 | 3.32 | 3.32 | 3.19 | 3.29 | 3.29 | -1.20% | 94,724 |
| Mar 6, 2026 | 3.40 | 3.45 | 3.20 | 3.33 | 3.33 | - | 195,892 |
| Mar 5, 2026 | 3.39 | 3.50 | 3.28 | 3.33 | 3.33 | -3.20% | 375,314 |
| Mar 4, 2026 | 3.56 | 3.73 | 3.44 | 3.44 | 3.44 | -4.97% | 147,626 |
| Mar 2, 2026 | 3.71 | 3.73 | 3.62 | 3.62 | 3.62 | -4.99% | 211,254 |
| Feb 27, 2026 | 4.00 | 4.00 | 3.71 | 3.81 | 3.81 | -2.31% | 767,196 |
| Feb 26, 2026 | 3.70 | 3.91 | 3.70 | 3.90 | 3.90 | 4.56% | 225,648 |
| Feb 25, 2026 | 3.96 | 3.97 | 3.70 | 3.73 | 3.73 | -4.11% | 785,254 |
| Feb 24, 2026 | 3.90 | 3.98 | 3.88 | 3.89 | 3.89 | -0.26% | 213,808 |
| Feb 23, 2026 | 3.99 | 4.08 | 3.80 | 3.90 | 3.90 | -2.01% | 106,906 |
| Feb 20, 2026 | 3.98 | 4.08 | 3.90 | 3.98 | 3.98 | -1.73% | 551,327 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.04 | 4.05 | 4.05 | -1.94% | 504,269 |
| Feb 18, 2026 | 4.01 | 4.30 | 4.01 | 4.13 | 4.13 | - | 202,328 |
| Feb 17, 2026 | 3.75 | 4.13 | 3.75 | 4.13 | 4.13 | 4.82% | 210,456 |
| Feb 16, 2026 | 4.01 | 4.06 | 3.94 | 3.94 | 3.94 | -4.83% | 317,318 |
| Feb 13, 2026 | 4.15 | 4.28 | 4.14 | 4.14 | 4.14 | -4.83% | 695,495 |
| Feb 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | 61,456 |
| Feb 11, 2026 | 4.86 | 4.86 | 4.57 | 4.57 | 4.57 | -4.99% | 368,235 |
| Feb 10, 2026 | 4.90 | 4.93 | 4.57 | 4.81 | 4.81 | 4.11% | 1,077,066 |
| Feb 9, 2026 | 4.60 | 4.85 | 4.48 | 4.62 | 4.62 | 4.52% | 1,400,163 |
| Feb 6, 2026 | 4.12 | 4.44 | 3.98 | 4.42 | 4.42 | 9.41% | 625,803 |
| Feb 5, 2026 | 3.76 | 4.12 | 3.61 | 4.04 | 4.04 | 7.73% | 607,708 |
| Feb 4, 2026 | 3.75 | 3.82 | 3.64 | 3.75 | 3.75 | 3.02% | 698,712 |
| Feb 3, 2026 | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | 4.90% | 276,839 |
| Feb 2, 2026 | 3.47 | 3.47 | 3.33 | 3.47 | 3.47 | 4.83% | 213,347 |
| Feb 1, 2026 | 3.29 | 3.31 | 3.07 | 3.31 | 3.31 | 4.75% | 217,845 |
| Jan 30, 2026 | 3.29 | 3.29 | 3.05 | 3.16 | 3.16 | -0.94% | 157,234 |
| Jan 29, 2026 | 3.18 | 3.20 | 3.09 | 3.19 | 3.19 | 1.92% | 155,403 |
| Jan 28, 2026 | 3.29 | 3.39 | 3.09 | 3.13 | 3.13 | -3.69% | 597,507 |
| Jan 27, 2026 | 3.40 | 3.45 | 3.23 | 3.25 | 3.25 | -3.56% | 519,502 |
| Jan 23, 2026 | 3.21 | 3.37 | 3.21 | 3.37 | 3.37 | 4.98% | 1,581,623 |
| Jan 22, 2026 | 3.24 | 3.38 | 3.15 | 3.21 | 3.21 | -3.02% | 507,624 |
| Jan 21, 2026 | 3.44 | 3.48 | 3.31 | 3.31 | 3.31 | -4.89% | 1,441,462 |
| Jan 20, 2026 | 3.65 | 3.65 | 3.48 | 3.48 | 3.48 | -4.92% | 804,091 |
| Jan 19, 2026 | 3.86 | 3.98 | 3.66 | 3.66 | 3.66 | -4.94% | 481,009 |
| Jan 16, 2026 | 3.82 | 3.93 | 3.78 | 3.85 | 3.85 | 0.79% | 481,219 |
| Jan 14, 2026 | 3.90 | 4.02 | 3.76 | 3.82 | 3.82 | -2.05% | 802,666 |
| Jan 13, 2026 | 3.90 | 4.00 | 3.85 | 3.90 | 3.90 | 0.26% | 593,752 |
| Jan 12, 2026 | 4.08 | 4.15 | 3.83 | 3.89 | 3.89 | -3.47% | 1,182,382 |
| Jan 9, 2026 | 4.48 | 4.48 | 3.96 | 4.03 | 4.03 | -8.41% | 847,620 |
| Jan 8, 2026 | 4.78 | 4.80 | 4.35 | 4.40 | 4.40 | -6.18% | 469,509 |
| Jan 7, 2026 | 4.88 | 4.99 | 4.60 | 4.69 | 4.69 | -1.88% | 180,373 |
| Jan 6, 2026 | 5.00 | 5.08 | 4.62 | 4.78 | 4.78 | -4.59% | 424,803 |
| Jan 5, 2026 | 5.08 | 5.14 | 4.90 | 5.01 | 5.01 | -1.76% | 129,845 |
| Jan 2, 2026 | 5.20 | 5.24 | 5.02 | 5.10 | 5.10 | -1.54% | 129,293 |
| Jan 1, 2026 | 5.38 | 5.38 | 5.12 | 5.18 | 5.18 | 0.19% | 108,844 |
| Dec 31, 2025 | 5.00 | 5.37 | 5.00 | 5.17 | 5.17 | 0.78% | 119,236 |
| Dec 30, 2025 | 5.13 | 5.30 | 5.01 | 5.13 | 5.13 | - | 278,941 |
| Dec 29, 2025 | 5.20 | 5.36 | 5.01 | 5.13 | 5.13 | -0.58% | 90,861 |
| Dec 26, 2025 | 5.31 | 5.33 | 4.91 | 5.16 | 5.16 | -2.46% | 121,653 |
| Dec 24, 2025 | 5.15 | 5.43 | 5.10 | 5.29 | 5.29 | 2.92% | 106,315 |
| Dec 23, 2025 | 5.50 | 5.88 | 5.06 | 5.14 | 5.14 | -6.55% | 678,046 |
| Dec 22, 2025 | 5.14 | 5.65 | 5.14 | 5.50 | 5.50 | 7.00% | 312,208 |
| Dec 19, 2025 | 5.11 | 5.29 | 5.02 | 5.14 | 5.14 | 3.01% | 176,538 |
| Dec 18, 2025 | 4.61 | 5.03 | 4.27 | 4.99 | 4.99 | 8.95% | 1,257,288 |
| Dec 17, 2025 | 4.90 | 5.00 | 4.49 | 4.58 | 4.58 | -8.03% | 1,728,700 |
| Dec 16, 2025 | 5.18 | 5.20 | 4.90 | 4.98 | 4.98 | -4.60% | 466,015 |
| Dec 15, 2025 | 5.20 | 5.30 | 5.15 | 5.22 | 5.22 | 0.38% | 77,309 |
| Dec 12, 2025 | 5.26 | 5.36 | 5.18 | 5.20 | 5.20 | -0.76% | 183,760 |
| Dec 11, 2025 | 5.16 | 5.34 | 5.16 | 5.24 | 5.24 | 1.55% | 324,013 |
| Dec 10, 2025 | 5.20 | 5.28 | 5.10 | 5.16 | 5.16 | -2.82% | 344,794 |
| Dec 9, 2025 | 5.40 | 5.60 | 5.22 | 5.31 | 5.31 | -1.85% | 1,249,615 |
| Dec 8, 2025 | 5.72 | 5.88 | 5.16 | 5.41 | 5.41 | -5.25% | 706,176 |
| Dec 5, 2025 | 5.92 | 6.02 | 5.66 | 5.71 | 5.71 | -2.73% | 98,308 |
| Dec 4, 2025 | 5.89 | 5.89 | 5.66 | 5.87 | 5.87 | 1.91% | 74,294 |
| Dec 3, 2025 | 6.05 | 6.08 | 5.54 | 5.76 | 5.76 | -1.20% | 358,312 |
| Dec 2, 2025 | 6.06 | 6.13 | 5.80 | 5.83 | 5.83 | -3.64% | 172,257 |