Rachit Prints Limited (BOM:544503)
India
· Delayed Price · Currency is INR 184.18
+1.02 (0.56%)
At close: Apr 28, 2026
Rachit Prints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | -2.81% | 7,000 |
| Apr 28, 2026 | 183.00 | 186.00 | 174.10 | 184.18 | 184.18 | 0.56% | 24,000 |
| Apr 27, 2026 | 185.01 | 190.00 | 181.00 | 183.16 | 183.16 | -3.62% | 25,000 |
| Apr 24, 2026 | 192.99 | 192.99 | 183.00 | 190.04 | 190.04 | 3.39% | 90,000 |
| Apr 23, 2026 | 183.50 | 183.80 | 183.50 | 183.80 | 183.80 | 5.00% | 23,000 |
| Apr 22, 2026 | 174.47 | 175.05 | 172.01 | 175.05 | 175.05 | 5.00% | 51,000 |
| Apr 21, 2026 | 152.00 | 166.72 | 152.00 | 166.72 | 166.72 | 4.99% | 57,000 |
| Apr 20, 2026 | 168.95 | 169.00 | 156.53 | 158.79 | 158.79 | -3.62% | 16,000 |
| Apr 17, 2026 | 172.00 | 172.00 | 162.55 | 164.76 | 164.76 | -1.67% | 46,000 |
| Apr 16, 2026 | 150.35 | 171.50 | 149.25 | 167.55 | 167.55 | 11.93% | 204,000 |
| Apr 15, 2026 | 137.99 | 151.00 | 131.10 | 149.69 | 149.69 | 16.95% | 116,000 |
| Apr 13, 2026 | 134.00 | 134.00 | 127.01 | 128.00 | 128.00 | -5.49% | 15,000 |
| Apr 10, 2026 | 135.00 | 136.75 | 134.99 | 135.43 | 135.43 | 0.32% | 6,000 |
| Apr 9, 2026 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 0.74% | 9,000 |
| Apr 8, 2026 | 133.00 | 144.00 | 130.02 | 134.01 | 134.01 | 7.38% | 27,000 |
| Apr 7, 2026 | 106.05 | 124.80 | 106.05 | 124.80 | 124.80 | 20.00% | 25,000 |
| Apr 6, 2026 | 98.00 | 105.00 | 98.00 | 104.00 | 104.00 | 6.12% | 8,000 |
| Mar 30, 2026 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1.71% | 10,000 |
| Mar 27, 2026 | 99.90 | 100.50 | 96.05 | 96.35 | 96.35 | -4.70% | 16,000 |
| Mar 25, 2026 | 102.00 | 102.00 | 101.00 | 101.10 | 101.10 | -1.03% | 11,000 |
| Mar 24, 2026 | 112.00 | 112.00 | 102.15 | 102.15 | 102.15 | -4.98% | 8,000 |
| Mar 23, 2026 | 102.50 | 107.50 | 100.80 | 107.50 | 107.50 | 1.90% | 5,000 |
| Mar 20, 2026 | 105.00 | 107.00 | 103.00 | 105.50 | 105.50 | 3.43% | 22,000 |
| Mar 19, 2026 | 99.00 | 103.00 | 99.00 | 102.00 | 102.00 | -0.49% | 7,000 |
| Mar 18, 2026 | 99.00 | 108.00 | 99.00 | 102.50 | 102.50 | -0.53% | 32,000 |
| Mar 17, 2026 | 103.00 | 107.90 | 103.00 | 103.05 | 103.05 | -4.41% | 10,000 |
| Mar 16, 2026 | 102.85 | 107.80 | 102.85 | 107.80 | 107.80 | -0.42% | 4,000 |
| Mar 13, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -4.96% | 2,000 |
| Mar 11, 2026 | 112.10 | 116.95 | 106.10 | 113.90 | 113.90 | 2.02% | 22,000 |
| Mar 10, 2026 | 108.80 | 114.45 | 108.80 | 111.65 | 111.65 | -2.49% | 5,000 |
| 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 |