RNFI Services Limited (NSE:RNFI)
India
· Delayed Price · Currency is INR 276.65
+1.85 (0.67%)
At close: Apr 28, 2026
RNFI Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.95 | 279.00 | 270.00 | 276.65 | 276.65 | 0.67% | 30,600 |
| Apr 27, 2026 | 282.00 | 282.00 | 272.05 | 274.80 | 274.80 | -1.51% | 45,600 |
| Apr 24, 2026 | 280.00 | 280.95 | 275.00 | 279.00 | 279.00 | -0.87% | 15,600 |
| Apr 23, 2026 | 292.00 | 294.95 | 276.10 | 281.45 | 281.45 | -3.08% | 52,200 |
| Apr 22, 2026 | 299.60 | 303.00 | 290.40 | 290.40 | 290.40 | -3.05% | 26,400 |
| Apr 21, 2026 | 314.00 | 314.00 | 297.00 | 299.55 | 299.55 | -3.36% | 19,800 |
| Apr 20, 2026 | 319.00 | 319.00 | 305.20 | 309.95 | 309.95 | -2.96% | 12,000 |
| Apr 17, 2026 | 312.00 | 324.00 | 312.00 | 319.40 | 319.40 | 3.03% | 23,400 |
| Apr 16, 2026 | 305.00 | 310.00 | 298.15 | 310.00 | 310.00 | 3.33% | 15,600 |
| Apr 15, 2026 | 298.00 | 308.50 | 298.00 | 300.00 | 300.00 | 1.28% | 13,800 |
| Apr 13, 2026 | 286.00 | 301.00 | 282.00 | 296.20 | 296.20 | -1.86% | 25,800 |
| Apr 10, 2026 | 300.00 | 304.00 | 300.00 | 301.80 | 301.80 | 2.53% | 9,600 |
| Apr 9, 2026 | 296.75 | 299.95 | 292.00 | 294.35 | 294.35 | -0.81% | 14,400 |
| Apr 8, 2026 | 281.00 | 301.00 | 280.00 | 296.75 | 296.75 | 9.02% | 40,200 |
| Apr 7, 2026 | 265.40 | 275.80 | 259.00 | 272.20 | 272.20 | 1.42% | 34,800 |
| Apr 6, 2026 | 263.00 | 271.85 | 252.20 | 268.40 | 268.40 | 3.05% | 54,600 |
| Apr 2, 2026 | 250.00 | 264.50 | 243.00 | 260.45 | 260.45 | 2.94% | 36,600 |
| Apr 1, 2026 | 231.00 | 253.65 | 230.60 | 253.00 | 253.00 | 15.31% | 16,800 |
| Mar 30, 2026 | 244.00 | 245.00 | 216.00 | 219.40 | 219.40 | -9.64% | 76,200 |
| Mar 27, 2026 | 251.45 | 251.45 | 241.50 | 242.80 | 242.80 | -3.42% | 39,600 |
| Mar 25, 2026 | 251.00 | 262.00 | 249.10 | 251.40 | 251.40 | 0.50% | 41,400 |
| Mar 24, 2026 | 253.00 | 262.00 | 245.05 | 250.15 | 250.15 | -0.77% | 18,000 |
| Mar 23, 2026 | 258.00 | 258.00 | 240.00 | 252.10 | 252.10 | -3.41% | 54,600 |
| Mar 20, 2026 | 253.30 | 263.80 | 253.30 | 261.00 | 261.00 | - | 15,000 |
| Mar 19, 2026 | 260.50 | 263.00 | 260.00 | 261.00 | 261.00 | -1.14% | 4,200 |
| Mar 18, 2026 | 254.90 | 270.00 | 252.00 | 264.00 | 264.00 | 6.77% | 43,800 |
| Mar 17, 2026 | 244.50 | 247.95 | 240.00 | 247.25 | 247.25 | 3.37% | 19,800 |
| Mar 16, 2026 | 247.00 | 247.00 | 237.00 | 239.20 | 239.20 | -2.31% | 9,000 |
| Mar 13, 2026 | 242.00 | 252.00 | 225.00 | 244.85 | 244.85 | -0.37% | 39,600 |
| Mar 12, 2026 | 255.00 | 256.00 | 244.05 | 245.75 | 245.75 | -4.19% | 18,600 |
| Mar 11, 2026 | 252.00 | 261.05 | 252.00 | 256.50 | 256.50 | 4.16% | 18,000 |
| Mar 10, 2026 | 248.50 | 256.45 | 244.05 | 246.25 | 246.25 | 0.14% | 44,400 |
| 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 |