RNFI Services Limited (NSE:RNFI)
India
· Delayed Price · Currency is INR 245.90
-16.80 (-6.40%)
At close: Mar 9, 2026
RNFI Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 250.00 | 269.00 | 245.00 | 245.90 | 245.90 | -6.40% | 94,800 |
| Mar 6, 2026 | 262.15 | 265.00 | 260.00 | 262.70 | 262.70 | -0.15% | 19,800 |
| Mar 5, 2026 | 272.00 | 272.00 | 262.05 | 263.10 | 263.10 | -1.83% | 22,800 |
| Mar 4, 2026 | 273.00 | 276.00 | 265.95 | 268.00 | 268.00 | -1.47% | 18,600 |
| Mar 2, 2026 | 268.00 | 285.00 | 268.00 | 272.00 | 272.00 | -0.15% | 11,400 |
| Feb 27, 2026 | 276.00 | 280.00 | 267.00 | 272.40 | 272.40 | -2.51% | 25,200 |
| Feb 26, 2026 | 283.00 | 283.95 | 276.05 | 279.40 | 279.40 | -1.96% | 9,000 |
| Feb 25, 2026 | 285.50 | 293.00 | 285.00 | 285.00 | 285.00 | -0.49% | 11,400 |
| Feb 24, 2026 | 300.00 | 300.00 | 278.15 | 286.40 | 286.40 | -5.17% | 17,400 |
| Feb 23, 2026 | 304.00 | 304.00 | 297.50 | 302.00 | 302.00 | -0.63% | 16,800 |
| Feb 20, 2026 | 305.00 | 305.00 | 303.90 | 303.90 | 303.90 | - | 3,600 |
| Feb 19, 2026 | 306.00 | 309.00 | 303.90 | 303.90 | 303.90 | -0.33% | 7,200 |
| Feb 18, 2026 | 308.00 | 308.00 | 297.75 | 304.90 | 304.90 | 0.63% | 3,000 |
| Feb 17, 2026 | 308.00 | 308.00 | 302.00 | 303.00 | 303.00 | -1.62% | 3,000 |
| Feb 16, 2026 | 309.00 | 309.00 | 308.00 | 308.00 | 308.00 | 0.42% | 1,800 |
| Feb 13, 2026 | 315.00 | 315.00 | 302.00 | 306.70 | 306.70 | -0.86% | 10,200 |
| Feb 12, 2026 | 292.00 | 311.30 | 291.00 | 309.35 | 309.35 | 4.11% | 25,200 |
| Feb 11, 2026 | 298.00 | 300.00 | 290.05 | 297.15 | 297.15 | -1.00% | 21,000 |
| Feb 10, 2026 | 315.00 | 321.00 | 295.00 | 300.15 | 300.15 | -3.88% | 37,800 |
| Feb 9, 2026 | 305.00 | 318.70 | 297.00 | 312.25 | 312.25 | 0.73% | 16,200 |
| Feb 6, 2026 | 300.00 | 310.00 | 296.00 | 310.00 | 310.00 | 2.99% | 6,000 |
| Feb 5, 2026 | 306.50 | 307.50 | 300.00 | 301.00 | 301.00 | -1.79% | 7,800 |
| Feb 4, 2026 | 298.00 | 310.00 | 298.00 | 306.50 | 306.50 | 3.55% | 4,200 |
| Feb 3, 2026 | 325.00 | 325.00 | 295.00 | 296.00 | 296.00 | -3.36% | 11,400 |
| Feb 2, 2026 | 294.00 | 308.95 | 294.00 | 306.30 | 306.30 | 3.24% | 6,600 |
| Feb 1, 2026 | 302.00 | 303.00 | 296.00 | 296.70 | 296.70 | -1.53% | 8,400 |
| Jan 30, 2026 | 300.50 | 306.00 | 295.55 | 301.30 | 301.30 | -1.21% | 19,800 |
| Jan 29, 2026 | 298.00 | 308.00 | 298.00 | 305.00 | 305.00 | 2.83% | 16,800 |
| Jan 28, 2026 | 267.00 | 296.60 | 266.00 | 296.60 | 296.60 | 13.03% | 23,400 |
| Jan 27, 2026 | 265.25 | 265.25 | 253.00 | 262.40 | 262.40 | -1.92% | 38,400 |
| Jan 23, 2026 | 278.00 | 280.00 | 262.00 | 267.55 | 267.55 | -3.76% | 27,000 |
| Jan 22, 2026 | 284.00 | 289.95 | 276.00 | 278.00 | 278.00 | -0.71% | 20,400 |
| Jan 21, 2026 | 283.95 | 284.00 | 268.00 | 280.00 | 280.00 | -1.98% | 34,200 |
| Jan 20, 2026 | 300.05 | 302.00 | 284.00 | 285.65 | 285.65 | -6.04% | 27,000 |
| Jan 19, 2026 | 297.00 | 316.00 | 297.00 | 304.00 | 304.00 | 1.00% | 11,400 |
| Jan 16, 2026 | 306.95 | 306.95 | 298.05 | 301.00 | 301.00 | -0.33% | 13,200 |
| Jan 14, 2026 | 302.50 | 304.65 | 299.00 | 302.00 | 302.00 | 1.02% | 6,000 |
| Jan 13, 2026 | 314.00 | 318.00 | 297.85 | 298.95 | 298.95 | -4.50% | 24,000 |
| Jan 12, 2026 | 307.00 | 319.40 | 293.00 | 313.05 | 313.05 | 4.70% | 33,600 |
| Jan 9, 2026 | 299.80 | 301.80 | 290.35 | 299.00 | 299.00 | 0.40% | 16,800 |
| Jan 8, 2026 | 301.15 | 306.95 | 296.00 | 297.80 | 297.80 | -1.54% | 9,600 |
| Jan 7, 2026 | 303.00 | 308.95 | 300.80 | 302.45 | 302.45 | -0.30% | 14,400 |
| Jan 6, 2026 | 307.00 | 309.00 | 301.00 | 303.35 | 303.35 | -0.28% | 22,800 |
| Jan 5, 2026 | 305.00 | 317.75 | 301.25 | 304.20 | 304.20 | -2.59% | 41,400 |
| Jan 2, 2026 | 322.95 | 322.95 | 311.30 | 312.30 | 312.30 | -1.31% | 18,600 |
| Jan 1, 2026 | 317.65 | 317.65 | 310.05 | 316.45 | 316.45 | 2.00% | 4,200 |
| Dec 31, 2025 | 314.00 | 318.50 | 309.00 | 310.25 | 310.25 | 0.08% | 17,400 |
| Dec 30, 2025 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1.64% | 9,000 |
| Dec 29, 2025 | 309.00 | 313.00 | 304.00 | 305.00 | 305.00 | -1.85% | 12,000 |
| Dec 26, 2025 | 318.05 | 318.05 | 307.00 | 310.75 | 310.75 | -2.28% | 47,400 |
| Dec 24, 2025 | 323.75 | 323.75 | 315.90 | 318.00 | 318.00 | -0.97% | 18,600 |
| Dec 23, 2025 | 328.50 | 328.80 | 320.00 | 321.10 | 321.10 | -2.25% | 27,000 |
| Dec 22, 2025 | 329.00 | 343.00 | 321.10 | 328.50 | 328.50 | 1.51% | 27,000 |
| Dec 19, 2025 | 318.00 | 328.90 | 318.00 | 323.60 | 323.60 | 1.81% | 21,000 |
| Dec 18, 2025 | 328.50 | 328.50 | 317.60 | 317.85 | 317.85 | -2.15% | 18,000 |
| Dec 17, 2025 | 338.85 | 339.00 | 323.00 | 324.85 | 324.85 | -2.45% | 21,000 |
| Dec 16, 2025 | 335.00 | 339.00 | 329.00 | 333.00 | 333.00 | -0.72% | 14,400 |
| Dec 15, 2025 | 337.00 | 340.00 | 332.00 | 335.40 | 335.40 | -1.35% | 6,600 |
| Dec 12, 2025 | 337.00 | 342.00 | 335.00 | 340.00 | 340.00 | 1.52% | 11,400 |
| Dec 11, 2025 | 333.00 | 338.75 | 330.00 | 334.90 | 334.90 | 1.39% | 20,400 |
| Dec 10, 2025 | 331.00 | 334.90 | 328.15 | 330.30 | 330.30 | -0.24% | 23,400 |
| Dec 9, 2025 | 335.00 | 337.80 | 327.00 | 331.10 | 331.10 | -2.42% | 19,800 |
| Dec 8, 2025 | 350.00 | 350.00 | 330.50 | 339.30 | 339.30 | -2.25% | 25,800 |
| Dec 5, 2025 | 336.00 | 353.90 | 336.00 | 347.10 | 347.10 | 2.34% | 21,000 |
| Dec 4, 2025 | 343.55 | 345.00 | 337.00 | 339.15 | 339.15 | -2.14% | 19,200 |
| Dec 3, 2025 | 352.10 | 352.15 | 346.10 | 346.55 | 346.55 | -2.64% | 12,000 |
| Dec 2, 2025 | 354.50 | 355.95 | 352.00 | 355.95 | 355.95 | 0.17% | 7,800 |
| Dec 1, 2025 | 360.00 | 360.00 | 352.60 | 355.35 | 355.35 | -0.68% | 35,400 |
| Nov 28, 2025 | 355.00 | 357.80 | 353.40 | 357.80 | 357.80 | 1.65% | 8,400 |
| Nov 27, 2025 | 366.25 | 366.25 | 352.00 | 352.00 | 352.00 | -1.77% | 20,400 |
| Nov 26, 2025 | 345.00 | 360.00 | 344.40 | 358.35 | 358.35 | 2.65% | 31,200 |
| Nov 25, 2025 | 334.00 | 351.90 | 331.90 | 349.10 | 349.10 | 5.64% | 23,400 |
| Nov 24, 2025 | 342.05 | 342.05 | 330.00 | 330.45 | 330.45 | -4.36% | 37,200 |
| Nov 21, 2025 | 349.00 | 349.00 | 340.00 | 345.50 | 345.50 | 0.14% | 33,600 |
| Nov 20, 2025 | 342.20 | 347.85 | 338.00 | 345.00 | 345.00 | -3.01% | 123,600 |
| Nov 19, 2025 | 352.00 | 358.80 | 351.20 | 355.70 | 355.70 | 1.05% | 46,200 |
| Nov 18, 2025 | 354.00 | 355.90 | 350.00 | 352.00 | 352.00 | 0.57% | 46,800 |
| Nov 17, 2025 | 364.95 | 364.95 | 342.50 | 350.00 | 350.00 | -2.85% | 57,600 |
| Nov 14, 2025 | 387.15 | 387.15 | 358.25 | 360.25 | 360.25 | -6.95% | 117,600 |
| Nov 13, 2025 | 374.00 | 388.00 | 372.00 | 387.15 | 387.15 | 4.21% | 60,600 |
| Nov 12, 2025 | 360.10 | 375.00 | 360.10 | 371.50 | 371.50 | 1.61% | 22,800 |
| Nov 11, 2025 | 360.25 | 370.00 | 360.20 | 365.60 | 365.60 | 1.49% | 16,800 |
| Nov 10, 2025 | 364.00 | 371.70 | 360.00 | 360.25 | 360.25 | -0.81% | 21,600 |
| Nov 7, 2025 | 365.95 | 377.80 | 362.00 | 363.20 | 363.20 | -1.82% | 29,400 |
| Nov 6, 2025 | 376.50 | 378.70 | 369.00 | 369.95 | 369.95 | -3.22% | 12,000 |
| Nov 4, 2025 | 380.60 | 386.90 | 375.15 | 382.25 | 382.25 | 0.43% | 21,000 |
| Nov 3, 2025 | 365.00 | 384.95 | 363.00 | 380.60 | 380.60 | 5.11% | 97,800 |
| Oct 31, 2025 | 355.00 | 365.00 | 355.00 | 362.10 | 362.10 | 2.94% | 23,400 |
| Oct 30, 2025 | 352.50 | 356.00 | 347.00 | 351.75 | 351.75 | -0.64% | 28,800 |
| Oct 29, 2025 | 358.15 | 362.80 | 352.00 | 354.00 | 354.00 | -0.84% | 30,000 |
| Oct 28, 2025 | 362.00 | 362.00 | 348.90 | 357.00 | 357.00 | -1.52% | 12,600 |
| Oct 27, 2025 | 360.10 | 365.10 | 360.00 | 362.50 | 362.50 | -1.16% | 29,400 |
| Oct 24, 2025 | 365.00 | 375.00 | 364.50 | 366.75 | 366.75 | -0.12% | 22,800 |
| Oct 23, 2025 | 369.75 | 379.50 | 361.25 | 367.20 | 367.20 | -0.69% | 30,600 |
| Oct 21, 2025 | 370.00 | 375.00 | 365.00 | 369.75 | 369.75 | -1.03% | 9,000 |
| Oct 20, 2025 | 356.00 | 375.00 | 353.00 | 373.60 | 373.60 | 5.99% | 27,600 |
| Oct 17, 2025 | 360.00 | 360.00 | 350.00 | 352.50 | 352.50 | -3.35% | 27,000 |
| Oct 16, 2025 | 368.00 | 371.70 | 360.00 | 364.70 | 364.70 | 0.27% | 24,600 |
| Oct 15, 2025 | 353.00 | 366.00 | 351.00 | 363.70 | 363.70 | 5.30% | 64,200 |
| Oct 14, 2025 | 338.00 | 348.90 | 332.00 | 345.40 | 345.40 | 2.22% | 15,000 |