Skip to main content
Rajnish Wellness Limited (BOM:541601)
India flag India · Delayed Price · Currency is INR
0.520
-0.010 (-1.89%)
At close: Apr 28, 2026

Rajnish Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.520.530.510.520.52-1,790,791
Apr 28, 20260.520.530.510.520.52-1.89%1,195,323
Apr 27, 20260.520.530.510.530.533.92%1,939,049
Apr 24, 20260.520.530.510.510.51-1.92%718,639
Apr 23, 20260.530.540.520.520.52-3.70%1,190,216
Apr 22, 20260.530.540.520.540.54-4,643,272
Apr 21, 20260.540.540.520.540.541.89%1,979,102
Apr 20, 20260.530.550.520.530.53-5,937,764
Apr 17, 20260.530.530.520.530.53-2,001,186
Apr 16, 20260.530.550.520.530.53-4,415,197
Apr 15, 20260.530.550.520.530.53-3,983,292
Apr 13, 20260.540.560.510.530.53-1.85%4,850,941
Apr 10, 20260.530.550.520.540.543.85%3,408,949
Apr 9, 20260.550.550.500.520.52-3.70%4,717,487
Apr 8, 20260.500.560.500.540.5410.20%12,368,620
Apr 7, 20260.480.500.480.490.492.08%2,921,799
Apr 6, 20260.460.480.450.480.486.67%5,641,422
Apr 2, 20260.460.460.420.450.452.27%3,453,636
Apr 1, 20260.410.440.410.440.4410.00%4,159,774
Mar 30, 20260.400.410.390.400.40-2.44%5,410,530
Mar 27, 20260.440.440.400.410.41-6.82%11,262,770
Mar 25, 20260.450.470.430.440.44-2.22%8,726,561
Mar 24, 20260.460.470.440.450.45-2,186,641
Mar 23, 20260.480.480.440.450.45-6.25%6,088,267
Mar 20, 20260.480.490.470.480.482.13%2,642,106
Mar 19, 20260.480.490.460.470.47-4.08%7,344,540
Mar 18, 20260.530.530.490.490.49-7.55%7,943,654
Mar 17, 20260.490.530.480.530.538.16%14,158,230
Mar 16, 20260.520.520.480.490.49-3.92%6,113,894
Mar 13, 20260.540.540.470.510.51-1.92%12,806,490
Mar 12, 20260.520.520.490.520.528.33%22,497,120
Mar 11, 20260.470.480.460.480.489.09%10,779,587
Mar 10, 20260.400.440.400.440.4410.00%7,428,432
Mar 9, 20260.420.430.400.400.40-6.98%4,586,294
Mar 6, 20260.430.430.410.430.43-3,136,042
Mar 5, 20260.400.440.400.430.434.88%4,684,924
Mar 4, 20260.420.430.390.410.41-4.65%7,450,916
Mar 2, 20260.440.440.430.430.43-4.44%3,171,041
Feb 27, 20260.450.460.440.450.45-2,329,436
Feb 26, 20260.450.460.450.450.45-2,696,793
Feb 25, 20260.460.470.450.450.45-2.17%3,667,276
Feb 24, 20260.470.470.450.460.46-2.13%2,732,093
Feb 23, 20260.460.470.450.470.472.17%2,784,688
Feb 20, 20260.480.480.460.460.46-4.17%2,663,279
Feb 19, 20260.470.480.460.480.482.13%1,449,415
Feb 18, 20260.470.490.460.470.472.17%5,641,760
Feb 17, 20260.470.480.450.460.46-2.13%5,330,720
Feb 16, 20260.480.490.450.470.47-2.08%7,986,468
Feb 13, 20260.500.500.480.480.48-4.00%4,120,723
Feb 12, 20260.500.500.480.500.50-3,080,458
Feb 11, 20260.490.520.480.500.502.04%6,209,299
Feb 10, 20260.470.490.470.490.492.08%2,584,023
Feb 9, 20260.490.490.470.480.48-2.04%6,654,718
Feb 6, 20260.490.490.480.490.49-1,297,554
Feb 5, 20260.490.490.480.490.49-2,256,508
Feb 4, 20260.500.510.480.490.49-2.00%10,359,480
Feb 3, 20260.510.520.490.500.50-4,699,932
Feb 2, 20260.490.500.480.500.504.17%12,038,490
Feb 1, 20260.460.480.440.480.484.35%14,224,830
Jan 30, 20260.440.460.440.460.464.55%6,414,421
Jan 29, 20260.450.450.430.440.44-6,046,229
Jan 28, 20260.440.460.430.440.44-2.22%10,306,530
Jan 27, 20260.470.470.450.450.45-4.26%5,911,491
Jan 23, 20260.500.500.460.470.47-2.08%18,974,340
Jan 22, 20260.460.480.450.480.484.35%12,079,020
Jan 21, 20260.470.480.460.460.46-4.17%8,409,930
Jan 20, 20260.490.510.480.480.48-4.00%13,776,820
Jan 19, 20260.500.510.490.500.50-3,422,063
Jan 16, 20260.500.520.490.500.50-13,045,110
Jan 14, 20260.500.510.490.500.50-1.96%9,355,257
Jan 13, 20260.530.540.510.510.51-3.77%15,386,990
Jan 12, 20260.490.530.490.530.533.92%43,444,600
Jan 9, 20260.510.510.510.510.51-3.77%3,078,400
Jan 8, 20260.540.550.530.530.53-3.64%10,534,610
Jan 7, 20260.550.570.550.550.55-3.51%14,848,580
Jan 6, 20260.570.590.570.570.57-5.00%10,153,530
Jan 5, 20260.600.600.600.600.603.45%2,877,956
Jan 2, 20260.580.580.580.580.589.43%3,727,821
Jan 1, 20260.530.530.530.530.538.16%1,992,312
Dec 31, 20250.460.490.460.490.498.89%6,408,333
Dec 30, 20250.480.480.440.450.45-8.16%19,216,480
Dec 29, 20250.520.520.480.490.49-7.55%23,295,850
Dec 26, 20250.560.570.510.530.53-3.64%14,442,770
Dec 24, 20250.620.620.510.550.55-9.84%36,117,600
Dec 23, 20250.630.630.590.610.61-3.17%9,790,598
Dec 22, 20250.650.690.610.630.63-1.56%13,095,180
Dec 19, 20250.640.660.630.640.64-4,575,095
Dec 18, 20250.640.640.620.640.641.59%3,043,488
Dec 17, 20250.660.660.620.630.63-3.08%4,690,656
Dec 16, 20250.650.660.640.650.65-2,708,821
Dec 15, 20250.660.660.640.650.65-4,116,744
Dec 12, 20250.670.680.640.650.65-1.52%7,146,658
Dec 11, 20250.680.700.650.660.66-1.49%13,218,630
Dec 10, 20250.680.690.660.670.67-5,502,166
Dec 9, 20250.660.710.650.670.67-3,664,901
Dec 8, 20250.690.690.650.670.67-2.90%5,333,881
Dec 5, 20250.680.740.670.690.692.99%9,077,229
Dec 4, 20250.670.680.650.670.67-1.47%6,943,839
Dec 3, 20250.710.720.670.680.68-4.23%12,009,990
Dec 2, 20250.740.740.700.710.71-2.74%7,084,488