Renaissance Global Limited (BOM:532923)
India
· Delayed Price · Currency is INR 100.11
-3.53 (-3.41%)
At close: Apr 28, 2026
Renaissance Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 100.27 | 104.39 | 100.27 | 103.64 | 103.64 | 1.77% | 27,640 |
| Apr 24, 2026 | 102.86 | 102.86 | 100.80 | 101.84 | 101.84 | -0.42% | 16,549 |
| Apr 23, 2026 | 103.99 | 103.99 | 101.70 | 102.27 | 102.27 | -1.46% | 10,203 |
| Apr 22, 2026 | 105.97 | 105.97 | 102.96 | 103.79 | 103.79 | -0.93% | 16,538 |
| Apr 21, 2026 | 106.97 | 106.97 | 104.60 | 104.76 | 104.76 | -1.07% | 15,730 |
| Apr 20, 2026 | 106.70 | 107.99 | 105.30 | 105.89 | 105.89 | -1.39% | 28,330 |
| Apr 17, 2026 | 109.87 | 109.87 | 106.00 | 107.38 | 107.38 | -0.67% | 21,137 |
| Apr 16, 2026 | 109.00 | 109.50 | 106.97 | 108.10 | 108.10 | 0.06% | 39,403 |
| Apr 15, 2026 | 107.35 | 110.65 | 107.35 | 108.04 | 108.04 | 1.09% | 35,300 |
| Apr 13, 2026 | 106.38 | 108.45 | 104.86 | 106.87 | 106.87 | -1.65% | 58,056 |
| Apr 10, 2026 | 103.01 | 109.49 | 103.01 | 108.66 | 108.66 | 4.97% | 51,279 |
| Apr 9, 2026 | 106.99 | 107.35 | 103.01 | 103.52 | 103.52 | -2.86% | 73,327 |
| Apr 8, 2026 | 110.00 | 110.00 | 105.72 | 106.57 | 106.57 | 3.63% | 135,368 |
| Apr 7, 2026 | 102.00 | 105.23 | 101.41 | 102.84 | 102.84 | -0.48% | 100,308 |
| Apr 6, 2026 | 103.21 | 104.25 | 99.61 | 103.34 | 103.34 | 0.49% | 88,418 |
| Apr 2, 2026 | 100.00 | 104.06 | 97.29 | 102.84 | 102.84 | 1.26% | 67,241 |
| Apr 1, 2026 | 98.73 | 103.86 | 98.69 | 101.56 | 101.56 | 4.86% | 126,939 |
| Mar 30, 2026 | 99.00 | 99.55 | 94.75 | 96.85 | 96.85 | -4.86% | 132,073 |
| Mar 27, 2026 | 98.85 | 103.70 | 92.55 | 101.80 | 101.80 | 2.72% | 163,732 |
| Mar 25, 2026 | 94.05 | 101.65 | 94.05 | 99.10 | 99.10 | 6.50% | 130,194 |
| Mar 24, 2026 | 89.10 | 95.70 | 86.15 | 93.05 | 93.05 | 8.64% | 157,616 |
| Mar 23, 2026 | 92.10 | 92.30 | 85.05 | 85.65 | 85.65 | -9.03% | 365,985 |
| Mar 20, 2026 | 95.70 | 98.10 | 92.80 | 94.15 | 94.15 | -1.88% | 338,651 |
| Mar 19, 2026 | 102.30 | 102.30 | 95.10 | 95.95 | 95.95 | -6.30% | 30,758 |
| Mar 18, 2026 | 99.80 | 103.05 | 99.80 | 102.40 | 102.40 | 2.25% | 12,831 |
| Mar 17, 2026 | 101.20 | 101.60 | 99.00 | 100.15 | 100.15 | -1.43% | 29,671 |
| Mar 16, 2026 | 101.90 | 102.60 | 96.60 | 101.60 | 101.60 | -0.29% | 126,187 |
| Mar 13, 2026 | 100.55 | 103.40 | 100.20 | 101.90 | 101.90 | -2.35% | 36,500 |
| Mar 12, 2026 | 102.00 | 106.45 | 99.25 | 104.35 | 104.35 | 0.58% | 38,416 |
| Mar 11, 2026 | 106.55 | 107.80 | 102.00 | 103.75 | 103.75 | -2.08% | 68,804 |
| Mar 10, 2026 | 104.30 | 106.80 | 100.85 | 105.95 | 105.95 | 4.08% | 65,708 |
| Mar 9, 2026 | 102.95 | 104.95 | 96.95 | 101.80 | 101.80 | -3.64% | 126,715 |
| Mar 6, 2026 | 108.20 | 108.50 | 105.00 | 105.65 | 105.65 | -2.31% | 20,063 |
| Mar 5, 2026 | 107.55 | 111.50 | 106.35 | 108.15 | 108.15 | 0.56% | 129,883 |
| Mar 4, 2026 | 111.35 | 113.30 | 106.35 | 107.55 | 107.55 | -4.78% | 447,690 |
| Mar 2, 2026 | 112.95 | 122.20 | 104.90 | 112.95 | 112.95 | -4.68% | 1,708,010 |
| Feb 27, 2026 | 142.90 | 147.25 | 117.35 | 118.50 | 118.50 | -18.56% | 2,846,966 |
| Feb 26, 2026 | 131.00 | 147.80 | 128.35 | 145.50 | 145.50 | 13.41% | 1,836,447 |
| Feb 25, 2026 | 114.00 | 129.95 | 113.85 | 128.30 | 128.30 | 12.54% | 198,744 |
| Feb 24, 2026 | 112.05 | 114.95 | 107.90 | 114.00 | 114.00 | 1.74% | 36,131 |
| Feb 23, 2026 | 104.50 | 113.20 | 104.50 | 112.05 | 112.05 | 6.16% | 31,886 |
| Feb 20, 2026 | 104.55 | 106.50 | 103.00 | 105.55 | 105.55 | -2.27% | 33,957 |
| Feb 19, 2026 | 110.50 | 112.00 | 105.00 | 108.00 | 108.00 | -2.75% | 24,491 |
| Feb 18, 2026 | 114.20 | 114.80 | 108.85 | 111.05 | 111.05 | -3.43% | 8,363 |
| Feb 17, 2026 | 119.95 | 119.95 | 114.80 | 115.00 | 115.00 | -1.54% | 5,603 |
| Feb 16, 2026 | 111.10 | 118.65 | 111.10 | 116.80 | 116.80 | 0.39% | 5,833 |
| Feb 13, 2026 | 127.95 | 127.95 | 114.85 | 116.35 | 116.35 | -8.67% | 53,006 |
| Feb 12, 2026 | 127.70 | 129.35 | 125.00 | 127.40 | 127.40 | -0.08% | 67,847 |
| Feb 11, 2026 | 125.80 | 128.00 | 123.20 | 127.50 | 127.50 | 1.55% | 37,242 |
| Feb 10, 2026 | 126.00 | 128.75 | 124.70 | 125.55 | 125.55 | -0.16% | 36,058 |
| Feb 9, 2026 | 118.05 | 127.25 | 118.05 | 125.75 | 125.75 | 5.49% | 77,583 |
| Feb 6, 2026 | 116.60 | 119.35 | 116.15 | 119.20 | 119.20 | 0.55% | 3,472 |
| Feb 5, 2026 | 118.40 | 119.45 | 113.65 | 118.55 | 118.55 | 1.54% | 10,463 |
| Feb 4, 2026 | 120.50 | 120.85 | 116.40 | 116.75 | 116.75 | -2.14% | 36,106 |
| Feb 3, 2026 | 111.00 | 121.70 | 109.90 | 119.30 | 119.30 | 13.56% | 140,295 |
| Feb 2, 2026 | 111.00 | 111.00 | 102.80 | 105.05 | 105.05 | 0.82% | 36,728 |
| Feb 1, 2026 | 111.70 | 111.80 | 103.85 | 104.20 | 104.20 | -3.83% | 93,070 |
| Jan 30, 2026 | 111.45 | 111.45 | 106.05 | 108.35 | 108.35 | 0.14% | 5,816 |
| Jan 29, 2026 | 107.95 | 109.70 | 105.60 | 108.20 | 108.20 | 0.42% | 7,627 |
| Jan 28, 2026 | 106.70 | 108.65 | 106.70 | 107.75 | 107.75 | 1.36% | 6,422 |
| Jan 27, 2026 | 103.40 | 107.80 | 101.60 | 106.30 | 106.30 | 0.62% | 11,638 |
| Jan 23, 2026 | 109.10 | 109.30 | 104.50 | 105.65 | 105.65 | -4.73% | 9,734 |
| Jan 22, 2026 | 110.20 | 111.60 | 107.25 | 110.90 | 110.90 | 2.69% | 8,887 |
| Jan 21, 2026 | 110.30 | 115.75 | 107.00 | 108.00 | 108.00 | -5.05% | 33,966 |
| Jan 20, 2026 | 118.70 | 119.25 | 113.05 | 113.75 | 113.75 | -4.57% | 11,080 |
| Jan 19, 2026 | 119.10 | 120.00 | 116.85 | 119.20 | 119.20 | 0.72% | 5,918 |
| Jan 16, 2026 | 124.90 | 124.90 | 118.15 | 118.35 | 118.35 | -1.82% | 6,117 |
| Jan 14, 2026 | 120.95 | 122.35 | 118.45 | 120.55 | 120.55 | -0.41% | 13,608 |
| Jan 13, 2026 | 118.35 | 121.80 | 117.70 | 121.05 | 121.05 | 2.45% | 13,591 |
| Jan 12, 2026 | 121.25 | 121.25 | 115.65 | 118.15 | 118.15 | -2.27% | 38,425 |
| Jan 9, 2026 | 115.80 | 125.00 | 115.80 | 120.90 | 120.90 | 0.50% | 31,633 |
| Jan 8, 2026 | 122.40 | 122.70 | 116.35 | 120.30 | 120.30 | -1.72% | 57,892 |
| Jan 7, 2026 | 121.00 | 125.45 | 120.90 | 122.40 | 122.40 | 1.45% | 26,736 |
| Jan 6, 2026 | 121.50 | 122.15 | 120.25 | 120.65 | 120.65 | -1.71% | 19,874 |
| Jan 5, 2026 | 123.95 | 123.95 | 122.20 | 122.75 | 122.75 | -1.09% | 3,762 |
| Jan 2, 2026 | 125.65 | 126.00 | 123.55 | 124.10 | 124.10 | -2.09% | 15,965 |
| Jan 1, 2026 | 125.40 | 127.15 | 123.60 | 126.75 | 126.75 | 0.80% | 9,949 |
| Dec 31, 2025 | 118.85 | 126.65 | 118.40 | 125.75 | 125.75 | 5.23% | 18,769 |
| Dec 30, 2025 | 119.50 | 122.70 | 118.55 | 119.50 | 119.50 | -1.97% | 45,064 |
| Dec 29, 2025 | 121.00 | 124.60 | 120.30 | 121.90 | 121.90 | -1.02% | 14,010 |
| Dec 26, 2025 | 124.50 | 125.95 | 120.00 | 123.15 | 123.15 | -1.99% | 12,860 |
| Dec 24, 2025 | 127.35 | 127.95 | 124.65 | 125.65 | 125.65 | -1.61% | 11,010 |
| Dec 23, 2025 | 127.65 | 128.70 | 126.50 | 127.70 | 127.70 | -0.08% | 1,093 |
| Dec 22, 2025 | 125.55 | 129.80 | 125.55 | 127.80 | 127.80 | -0.23% | 7,177 |
| Dec 19, 2025 | 126.60 | 129.40 | 126.55 | 128.10 | 128.10 | 1.07% | 9,345 |
| Dec 18, 2025 | 125.20 | 127.55 | 124.20 | 126.75 | 126.75 | 0.76% | 11,729 |
| Dec 17, 2025 | 126.85 | 128.30 | 124.20 | 125.80 | 125.80 | -2.56% | 11,830 |
| Dec 16, 2025 | 131.85 | 131.85 | 126.20 | 129.10 | 129.10 | -1.71% | 7,082 |
| Dec 15, 2025 | 122.35 | 131.65 | 122.35 | 131.35 | 131.35 | 0.84% | 2,702 |
| Dec 12, 2025 | 128.90 | 130.90 | 127.60 | 130.25 | 130.25 | 1.52% | 5,602 |
| Dec 11, 2025 | 130.45 | 130.45 | 125.70 | 128.30 | 128.30 | 0.71% | 14,671 |
| Dec 10, 2025 | 128.90 | 130.65 | 120.00 | 127.40 | 127.40 | -0.89% | 30,128 |
| Dec 9, 2025 | 129.00 | 129.50 | 123.00 | 128.55 | 128.55 | 1.22% | 7,987 |
| Dec 8, 2025 | 130.00 | 131.05 | 121.45 | 127.00 | 127.00 | -1.28% | 89,307 |
| Dec 5, 2025 | 122.90 | 130.50 | 122.90 | 128.65 | 128.65 | 1.82% | 20,524 |
| Dec 4, 2025 | 120.90 | 127.30 | 120.20 | 126.35 | 126.35 | 3.44% | 44,833 |
| Dec 3, 2025 | 120.45 | 122.35 | 120.20 | 122.15 | 122.15 | 1.29% | 4,767 |
| Dec 2, 2025 | 123.75 | 123.75 | 119.80 | 120.60 | 120.60 | - | 7,612 |
| Dec 1, 2025 | 121.80 | 124.70 | 118.75 | 120.60 | 120.60 | 0.29% | 454,609 |
| Nov 28, 2025 | 134.00 | 134.00 | 119.45 | 120.25 | 120.25 | -2.47% | 10,431 |