Rachit Prints Limited (BOM:544503)
India
· Delayed Price · Currency is INR 114.50
+3.55 (3.20%)
At close: Mar 9, 2026
Rachit Prints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.45 | 114.50 | 105.45 | 114.50 | 114.50 | 3.20% | 4,000 |
| Mar 6, 2026 | 110.95 | 120.00 | 110.95 | 110.95 | 110.95 | -4.97% | 7,000 |
| Mar 5, 2026 | 119.25 | 119.25 | 108.10 | 116.75 | 116.75 | 2.64% | 6,000 |
| Mar 4, 2026 | 117.00 | 117.00 | 110.00 | 113.75 | 113.75 | 1.56% | 5,000 |
| Mar 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.18% | 1,000 |
| Feb 27, 2026 | 104.50 | 115.00 | 104.50 | 114.50 | 114.50 | 4.09% | 7,000 |
| Feb 26, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.23% | 4,000 |
| Feb 25, 2026 | 112.00 | 112.00 | 110.25 | 110.25 | 110.25 | -4.96% | 6,000 |
| Feb 24, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | -0.43% | 3,000 |
| Feb 20, 2026 | 116.75 | 122.55 | 116.50 | 116.50 | 116.50 | -0.21% | 5,000 |
| Feb 19, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -4.97% | 2,000 |
| Feb 16, 2026 | 122.80 | 122.85 | 118.00 | 122.85 | 122.85 | - | 5,000 |
| Feb 12, 2026 | 122.80 | 123.60 | 122.80 | 122.85 | 122.85 | -0.49% | 4,000 |
| Feb 11, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -4.97% | 3,000 |
| Feb 9, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 1,000 |
| Feb 6, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 1,000 |
| Feb 5, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -0.08% | 1,000 |
| Feb 4, 2026 | 134.00 | 134.00 | 121.70 | 130.00 | 130.00 | 1.56% | 3,000 |
| Jan 29, 2026 | 128.00 | 135.50 | 128.00 | 128.00 | 128.00 | -1.69% | 8,000 |
| Jan 28, 2026 | 130.90 | 137.60 | 124.50 | 130.20 | 130.20 | -0.65% | 12,000 |
| Jan 27, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | -4.97% | 2,000 |
| Jan 23, 2026 | 141.00 | 141.00 | 130.00 | 137.90 | 137.90 | 2.11% | 3,000 |
| Jan 22, 2026 | 134.00 | 135.05 | 134.00 | 135.05 | 135.05 | 4.97% | 4,000 |
| Jan 21, 2026 | 124.50 | 128.65 | 124.50 | 128.65 | 128.65 | 4.98% | 15,000 |
| Jan 20, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -5.00% | 1,000 |
| Jan 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.86% | 3,000 |
| Jan 16, 2026 | 130.00 | 130.00 | 124.10 | 124.20 | 124.20 | -4.72% | 5,000 |
| Jan 13, 2026 | 133.95 | 133.95 | 130.00 | 130.35 | 130.35 | -2.72% | 13,000 |
| Jan 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.85% | 1,000 |
| Jan 9, 2026 | 135.15 | 135.15 | 135.10 | 135.15 | 135.15 | -1.35% | 2,000 |
| Jan 8, 2026 | 137.40 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 7,000 |
| Jan 7, 2026 | 143.00 | 145.00 | 138.00 | 138.00 | 138.00 | -2.95% | 29,000 |
| Jan 6, 2026 | 133.70 | 143.40 | 133.70 | 142.20 | 142.20 | 2.30% | 18,000 |
| Jan 5, 2026 | 140.05 | 141.00 | 139.00 | 139.00 | 139.00 | -0.39% | 6,000 |
| Jan 2, 2026 | 135.35 | 140.70 | 135.35 | 139.55 | 139.55 | 4.14% | 34,000 |
| Jan 1, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.30% | 4,000 |
| Dec 31, 2025 | 128.00 | 134.40 | 128.00 | 134.40 | 134.40 | 5.00% | 18,000 |
| Dec 29, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.08% | 4,000 |
| Dec 26, 2025 | 131.00 | 131.00 | 128.10 | 128.10 | 128.10 | -4.40% | 4,000 |
| Dec 24, 2025 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | 4,000 |
| Dec 23, 2025 | 134.50 | 134.50 | 132.00 | 132.00 | 132.00 | - | 3,000 |
| Dec 22, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.01% | 1,000 |
| Dec 19, 2025 | 135.00 | 135.00 | 132.10 | 133.35 | 133.35 | -0.52% | 7,000 |
| Dec 17, 2025 | 136.80 | 137.00 | 134.00 | 134.05 | 134.05 | -0.70% | 7,000 |
| Dec 16, 2025 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.50% | 19,000 |
| Dec 15, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | 1,000 |
| Dec 12, 2025 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 8,000 |
| Dec 11, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | 2,000 |
| Dec 10, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | 4,000 |
| Dec 9, 2025 | 134.50 | 135.00 | 134.50 | 135.00 | 135.00 | 0.19% | 12,000 |
| Dec 8, 2025 | 135.00 | 141.50 | 134.25 | 134.75 | 134.75 | -1.03% | 23,000 |
| Dec 5, 2025 | 132.00 | 138.90 | 132.00 | 136.15 | 136.15 | 7.20% | 24,000 |
| Dec 4, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 0.79% | 2,000 |
| Dec 3, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -3.15% | 7,000 |
| Dec 2, 2025 | 126.00 | 130.10 | 125.00 | 130.10 | 130.10 | 4.50% | 6,000 |
| Dec 1, 2025 | 119.80 | 127.00 | 117.00 | 124.50 | 124.50 | 2.89% | 10,000 |
| Nov 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.58% | 1,000 |
| Nov 27, 2025 | 119.20 | 123.00 | 119.20 | 121.70 | 121.70 | -3.68% | 3,000 |
| Nov 25, 2025 | 122.20 | 132.00 | 122.20 | 126.35 | 126.35 | 3.40% | 6,000 |
| Nov 24, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -4.53% | 3,000 |
| Nov 21, 2025 | 131.10 | 131.10 | 112.00 | 128.00 | 128.00 | -2.29% | 4,000 |
| Nov 20, 2025 | 131.90 | 134.00 | 131.00 | 131.00 | 131.00 | -2.89% | 7,000 |
| Nov 19, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -0.63% | 1,000 |
| Nov 18, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 2.07% | 7,000 |
| Nov 17, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.45% | 1,000 |
| Nov 14, 2025 | 135.00 | 137.00 | 132.30 | 132.40 | 132.40 | 0.34% | 9,000 |
| Nov 13, 2025 | 135.75 | 135.75 | 131.50 | 131.95 | 131.95 | -2.33% | 10,000 |
| Nov 12, 2025 | 136.15 | 136.15 | 135.10 | 135.10 | 135.10 | 0.45% | 7,000 |
| Nov 11, 2025 | 134.50 | 134.50 | 131.20 | 134.50 | 134.50 | - | 8,000 |
| Nov 10, 2025 | 134.45 | 134.50 | 130.55 | 134.50 | 134.50 | 0.04% | 15,000 |
| Nov 7, 2025 | 137.00 | 137.00 | 132.00 | 134.45 | 134.45 | -1.14% | 16,000 |
| Nov 6, 2025 | 134.05 | 138.95 | 134.05 | 136.00 | 136.00 | -2.51% | 28,000 |
| Nov 4, 2025 | 138.00 | 140.00 | 134.00 | 139.50 | 139.50 | - | 11,000 |
| Nov 3, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -1.06% | 1,000 |
| Oct 31, 2025 | 141.50 | 141.65 | 139.25 | 141.00 | 141.00 | -2.29% | 10,000 |
| Oct 30, 2025 | 145.50 | 145.50 | 139.05 | 144.30 | 144.30 | 1.12% | 54,000 |
| Oct 29, 2025 | 146.00 | 146.00 | 138.20 | 142.70 | 142.70 | 6.06% | 39,000 |
| Oct 28, 2025 | 137.05 | 137.05 | 134.50 | 134.55 | 134.55 | -1.82% | 8,000 |
| Oct 27, 2025 | 135.10 | 139.00 | 133.00 | 137.05 | 137.05 | 1.44% | 18,000 |
| Oct 24, 2025 | 141.30 | 141.30 | 133.05 | 135.10 | 135.10 | -4.35% | 18,000 |
| Oct 23, 2025 | 128.00 | 144.00 | 128.00 | 141.25 | 141.25 | 12.95% | 63,000 |
| Oct 21, 2025 | 125.50 | 126.00 | 123.50 | 125.05 | 125.05 | -1.77% | 15,000 |
| Oct 20, 2025 | 132.00 | 132.00 | 126.20 | 127.30 | 127.30 | -2.68% | 32,000 |
| Oct 17, 2025 | 134.90 | 143.00 | 129.10 | 130.80 | 130.80 | -0.04% | 105,000 |
| Oct 16, 2025 | 122.00 | 135.00 | 118.05 | 130.85 | 130.85 | 13.00% | 94,000 |
| Oct 15, 2025 | 100.50 | 115.80 | 100.50 | 115.80 | 115.80 | 20.00% | 94,000 |
| Oct 14, 2025 | 96.00 | 96.55 | 96.00 | 96.50 | 96.50 | -2.53% | 7,000 |
| Oct 13, 2025 | 97.00 | 99.40 | 95.00 | 99.00 | 99.00 | -0.85% | 13,000 |
| Oct 9, 2025 | 95.05 | 99.85 | 91.10 | 99.85 | 99.85 | -1.09% | 13,000 |
| Oct 7, 2025 | 101.05 | 101.05 | 100.95 | 100.95 | 100.95 | -2.93% | 2,000 |
| Oct 6, 2025 | 102.50 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 9,000 |
| Oct 3, 2025 | 106.95 | 106.95 | 102.00 | 102.00 | 102.00 | 0.25% | 5,000 |
| Oct 1, 2025 | 102.00 | 102.00 | 101.50 | 101.75 | 101.75 | -5.48% | 4,000 |
| Sep 30, 2025 | 108.50 | 108.50 | 104.00 | 107.65 | 107.65 | -1.01% | 12,000 |
| Sep 29, 2025 | 105.00 | 111.90 | 105.00 | 108.75 | 108.75 | 6.98% | 52,000 |
| Sep 26, 2025 | 105.00 | 105.00 | 99.00 | 101.65 | 101.65 | 0.49% | 31,000 |
| Sep 25, 2025 | 90.70 | 105.00 | 90.00 | 101.15 | 101.15 | 13.97% | 116,000 |
| Sep 24, 2025 | 86.00 | 88.85 | 86.00 | 88.75 | 88.75 | 2.13% | 14,000 |
| Sep 23, 2025 | 87.50 | 89.00 | 86.00 | 86.90 | 86.90 | -1.36% | 22,000 |
| Sep 22, 2025 | 86.75 | 93.00 | 84.00 | 88.10 | 88.10 | 3.83% | 58,000 |