Retina Paints Limited (BOM:543902)
India
· Delayed Price · Currency is INR 56.48
+0.13 (0.23%)
At close: Apr 28, 2026
Retina Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.69 | 58.69 | 55.00 | 56.48 | 56.48 | 0.23% | 14,000 |
| Apr 27, 2026 | 53.50 | 56.35 | 53.50 | 56.35 | 56.35 | 5.50% | 26,000 |
| Apr 24, 2026 | 52.39 | 54.60 | 52.38 | 53.41 | 53.41 | -2.71% | 16,000 |
| Apr 23, 2026 | 51.80 | 55.00 | 51.80 | 54.90 | 54.90 | 5.09% | 16,000 |
| Apr 22, 2026 | 52.70 | 54.00 | 51.69 | 52.24 | 52.24 | -6.71% | 34,000 |
| Apr 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.58% | 2,000 |
| Apr 20, 2026 | 54.00 | 56.50 | 52.10 | 55.13 | 55.13 | -1.20% | 54,000 |
| Apr 17, 2026 | 56.85 | 56.85 | 55.70 | 55.80 | 55.80 | -6.41% | 32,000 |
| Apr 16, 2026 | 51.51 | 61.70 | 51.51 | 59.62 | 59.62 | 14.48% | 100,000 |
| Apr 15, 2026 | 52.00 | 52.80 | 50.51 | 52.08 | 52.08 | 1.24% | 30,000 |
| Apr 13, 2026 | 49.00 | 54.00 | 49.00 | 51.44 | 51.44 | 3.38% | 26,000 |
| Apr 10, 2026 | 52.00 | 52.00 | 48.75 | 49.76 | 49.76 | -6.20% | 22,000 |
| Apr 9, 2026 | 52.00 | 54.00 | 51.90 | 53.05 | 53.05 | 2.02% | 46,000 |
| Apr 8, 2026 | 57.80 | 57.80 | 51.50 | 52.00 | 52.00 | 1.46% | 62,000 |
| Apr 7, 2026 | 54.50 | 54.50 | 50.82 | 51.25 | 51.25 | -4.21% | 48,000 |
| Apr 6, 2026 | 53.00 | 54.90 | 53.00 | 53.50 | 53.50 | -0.15% | 36,000 |
| Apr 1, 2026 | 52.20 | 55.70 | 52.20 | 53.58 | 53.58 | -2.49% | 22,000 |
| Mar 30, 2026 | 52.00 | 59.90 | 52.00 | 54.95 | 54.95 | 3.70% | 38,000 |
| Mar 27, 2026 | 52.14 | 53.30 | 50.06 | 52.99 | 52.99 | -3.13% | 40,000 |
| Mar 25, 2026 | 56.90 | 56.90 | 52.00 | 54.70 | 54.70 | -2.30% | 14,000 |
| Mar 24, 2026 | 52.00 | 56.00 | 52.00 | 55.99 | 55.99 | 4.25% | 50,000 |
| Mar 23, 2026 | 52.00 | 53.94 | 48.85 | 53.71 | 53.71 | 0.39% | 30,000 |
| Mar 20, 2026 | 57.60 | 57.60 | 53.50 | 53.50 | 53.50 | -3.29% | 90,000 |
| Mar 19, 2026 | 55.10 | 58.60 | 53.50 | 55.32 | 55.32 | 5.45% | 42,000 |
| Mar 18, 2026 | 52.50 | 55.70 | 52.00 | 52.46 | 52.46 | -7.80% | 28,000 |
| Mar 16, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 8.59% | 2,000 |
| Mar 13, 2026 | 50.67 | 54.00 | 50.65 | 52.40 | 52.40 | -2.46% | 10,000 |
| Mar 12, 2026 | 52.93 | 54.49 | 52.92 | 53.72 | 53.72 | -3.03% | 10,000 |
| Mar 11, 2026 | 52.80 | 55.45 | 52.80 | 55.40 | 55.40 | -1.56% | 14,000 |
| Mar 10, 2026 | 57.70 | 57.90 | 54.50 | 56.28 | 56.28 | 4.24% | 16,000 |
| Mar 9, 2026 | 54.00 | 54.50 | 52.07 | 53.99 | 53.99 | -4.83% | 20,000 |
| Mar 6, 2026 | 54.11 | 58.85 | 54.00 | 56.73 | 56.73 | -0.47% | 32,000 |
| Mar 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.44% | 2,000 |
| Mar 4, 2026 | 59.30 | 59.30 | 53.51 | 56.75 | 56.75 | -0.61% | 12,000 |
| Mar 2, 2026 | 53.50 | 60.10 | 53.50 | 57.10 | 57.10 | -4.26% | 70,000 |
| Feb 27, 2026 | 54.75 | 64.00 | 54.75 | 59.64 | 59.64 | 8.52% | 48,000 |
| Feb 26, 2026 | 55.00 | 55.00 | 54.00 | 54.96 | 54.96 | 1.12% | 38,000 |
| Feb 25, 2026 | 56.25 | 56.25 | 53.75 | 54.35 | 54.35 | -2.77% | 24,000 |
| Feb 24, 2026 | 55.30 | 55.90 | 55.25 | 55.90 | 55.90 | -6.29% | 12,000 |
| Feb 23, 2026 | 59.90 | 59.90 | 54.00 | 59.65 | 59.65 | 2.86% | 12,000 |
| Feb 20, 2026 | 58.00 | 58.00 | 57.99 | 57.99 | 57.99 | -0.02% | 4,000 |
| Feb 19, 2026 | 57.70 | 58.00 | 57.70 | 58.00 | 58.00 | 0.87% | 16,000 |
| Feb 18, 2026 | 57.00 | 59.00 | 57.00 | 57.50 | 57.50 | -3.91% | 26,000 |
| Feb 17, 2026 | 60.90 | 63.15 | 58.00 | 59.84 | 59.84 | 0.44% | 26,000 |
| Feb 16, 2026 | 58.00 | 60.50 | 56.50 | 59.58 | 59.58 | -0.68% | 22,000 |
| Feb 13, 2026 | 57.00 | 60.49 | 57.00 | 59.99 | 59.99 | 5.38% | 14,000 |
| Feb 12, 2026 | 57.70 | 60.00 | 54.54 | 56.93 | 56.93 | -3.34% | 50,000 |
| Feb 11, 2026 | 61.90 | 61.90 | 54.00 | 58.90 | 58.90 | 1.82% | 86,000 |
| Feb 10, 2026 | 68.70 | 68.70 | 55.00 | 57.85 | 57.85 | -9.20% | 84,000 |
| Feb 9, 2026 | 61.00 | 65.40 | 60.75 | 63.71 | 63.71 | 2.43% | 48,000 |
| Feb 6, 2026 | 59.55 | 62.20 | 59.55 | 62.20 | 62.20 | 0.32% | 4,000 |
| Feb 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | 2,000 |
| Feb 4, 2026 | 61.56 | 63.50 | 61.55 | 63.50 | 63.50 | -1.17% | 6,000 |
| Feb 3, 2026 | 63.00 | 67.00 | 62.80 | 64.25 | 64.25 | 1.94% | 32,000 |
| Feb 2, 2026 | 63.10 | 67.50 | 62.00 | 63.03 | 63.03 | -4.50% | 12,000 |
| Feb 1, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.01% | 2,000 |
| Jan 30, 2026 | 71.40 | 71.40 | 61.83 | 64.70 | 64.70 | -2.34% | 22,000 |
| Jan 29, 2026 | 66.10 | 66.25 | 66.10 | 66.25 | 66.25 | -0.08% | 10,000 |
| Jan 28, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.15% | 2,000 |
| Jan 27, 2026 | 69.70 | 69.70 | 64.40 | 66.40 | 66.40 | -2.21% | 8,000 |
| Jan 23, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.07% | 2,000 |
| Jan 22, 2026 | 68.90 | 68.90 | 66.00 | 67.95 | 67.95 | 0.07% | 6,000 |
| Jan 21, 2026 | 69.85 | 69.85 | 67.90 | 67.90 | 67.90 | 1.72% | 12,000 |
| Jan 20, 2026 | 68.10 | 69.00 | 65.00 | 66.75 | 66.75 | -3.96% | 14,000 |
| Jan 19, 2026 | 71.00 | 71.00 | 68.50 | 69.50 | 69.50 | 1.98% | 16,000 |
| Jan 16, 2026 | 73.50 | 73.50 | 68.15 | 68.15 | 68.15 | -6.00% | 4,000 |
| Jan 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 7.25% | 2,000 |
| Jan 13, 2026 | 71.00 | 71.00 | 66.30 | 67.60 | 67.60 | -2.03% | 10,000 |
| Jan 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.06% | 2,000 |
| Jan 9, 2026 | 63.60 | 68.65 | 60.05 | 66.95 | 66.95 | 3.16% | 70,000 |
| Jan 8, 2026 | 68.50 | 68.50 | 61.75 | 64.90 | 64.90 | -1.67% | 14,000 |
| Jan 7, 2026 | 68.80 | 68.80 | 66.00 | 66.00 | 66.00 | -2.08% | 12,000 |
| Jan 6, 2026 | 65.00 | 67.99 | 65.00 | 67.40 | 67.40 | -0.52% | 20,000 |
| Jan 5, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.37% | 2,000 |
| Jan 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.04% | 2,000 |
| Jan 1, 2026 | 65.92 | 67.30 | 65.92 | 67.30 | 67.30 | 0.30% | 4,000 |
| Dec 31, 2025 | 71.50 | 71.50 | 67.05 | 67.10 | 67.10 | -1.03% | 6,000 |
| Dec 30, 2025 | 72.97 | 73.00 | 67.80 | 67.80 | 67.80 | -1.09% | 38,000 |
| Dec 29, 2025 | 70.50 | 70.50 | 67.70 | 68.55 | 68.55 | -2.07% | 58,000 |
| Dec 26, 2025 | 75.50 | 75.50 | 67.03 | 70.00 | 70.00 | -3.38% | 30,000 |
| Dec 24, 2025 | 76.50 | 76.50 | 70.10 | 72.45 | 72.45 | -3.32% | 52,000 |
| Dec 23, 2025 | 75.50 | 75.50 | 74.94 | 74.94 | 74.94 | 6.48% | 4,000 |
| Dec 22, 2025 | 77.95 | 77.95 | 68.11 | 70.38 | 70.38 | -3.32% | 18,000 |
| Dec 19, 2025 | 73.95 | 73.95 | 68.61 | 72.80 | 72.80 | 0.41% | 30,000 |
| Dec 18, 2025 | 71.00 | 72.50 | 69.40 | 72.50 | 72.50 | -0.41% | 8,000 |
| Dec 17, 2025 | 74.90 | 74.90 | 70.00 | 72.80 | 72.80 | -0.68% | 72,000 |
| Dec 16, 2025 | 68.70 | 73.30 | 65.65 | 73.30 | 73.30 | 8.38% | 46,000 |
| Dec 15, 2025 | 65.63 | 69.20 | 65.62 | 67.63 | 67.63 | 0.01% | 12,000 |
| Dec 12, 2025 | 69.16 | 69.60 | 66.65 | 67.62 | 67.62 | -2.17% | 20,000 |
| Dec 11, 2025 | 71.90 | 71.90 | 64.20 | 69.12 | 69.12 | -0.52% | 42,000 |
| Dec 10, 2025 | 73.50 | 73.50 | 63.50 | 69.48 | 69.48 | 2.55% | 30,000 |
| Dec 9, 2025 | 60.70 | 68.30 | 60.70 | 67.75 | 67.75 | 9.10% | 84,000 |
| Dec 8, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.35% | 2,000 |
| Dec 5, 2025 | 59.70 | 61.27 | 59.70 | 61.27 | 61.27 | 0.36% | 4,000 |
| Dec 4, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.41% | 2,000 |
| Dec 3, 2025 | 62.90 | 62.90 | 61.02 | 61.30 | 61.30 | 0.46% | 14,000 |
| Dec 2, 2025 | 61.36 | 61.36 | 61.02 | 61.02 | 61.02 | -5.00% | 18,000 |
| Dec 1, 2025 | 61.00 | 64.80 | 60.98 | 64.23 | 64.23 | 0.09% | 14,000 |
| Nov 28, 2025 | 68.90 | 68.90 | 63.51 | 64.17 | 64.17 | -4.01% | 124,000 |
| Nov 27, 2025 | 67.40 | 67.40 | 63.70 | 66.85 | 66.85 | 2.85% | 6,000 |