Renol Polychem Limited (NSE:RNPL)
India
· Delayed Price · Currency is INR 138.00
-1.90 (-1.36%)
At close: Mar 9, 2026
Renol Polychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 134.50 | 139.00 | 132.95 | 138.00 | 138.00 | -1.36% | 26,400 |
| Mar 6, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0.11% | 1,200 |
| Mar 4, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - | 1,200 |
| Mar 2, 2026 | 142.80 | 142.80 | 137.50 | 139.75 | 139.75 | -0.89% | 15,600 |
| Feb 27, 2026 | 147.50 | 147.50 | 139.00 | 141.00 | 141.00 | -2.08% | 39,600 |
| Feb 26, 2026 | 147.00 | 147.00 | 143.50 | 144.00 | 144.00 | -0.41% | 9,600 |
| Feb 25, 2026 | 148.00 | 148.00 | 143.50 | 144.60 | 144.60 | 0.21% | 22,800 |
| Feb 24, 2026 | 143.00 | 147.80 | 143.00 | 144.30 | 144.30 | -1.84% | 72,000 |
| Feb 23, 2026 | 144.50 | 149.80 | 141.75 | 147.00 | 147.00 | 2.44% | 105,600 |
| Feb 20, 2026 | 144.80 | 144.80 | 141.50 | 143.50 | 143.50 | 1.38% | 7,200 |
| Feb 19, 2026 | 145.00 | 145.00 | 141.30 | 141.55 | 141.55 | -2.38% | 34,800 |
| Feb 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | 4,800 |
| Feb 17, 2026 | 144.00 | 144.70 | 143.60 | 144.00 | 144.00 | -0.69% | 28,800 |
| Feb 16, 2026 | 145.50 | 145.90 | 144.00 | 145.00 | 145.00 | -1.29% | 49,200 |
| Feb 13, 2026 | 145.60 | 146.90 | 143.55 | 146.90 | 146.90 | 0.07% | 19,200 |
| Feb 12, 2026 | 151.50 | 151.50 | 145.00 | 146.80 | 146.80 | 0.20% | 15,600 |
| Feb 11, 2026 | 153.00 | 153.00 | 146.25 | 146.50 | 146.50 | -3.46% | 6,000 |
| Feb 10, 2026 | 153.50 | 153.50 | 144.00 | 151.75 | 151.75 | 3.27% | 6,000 |
| Feb 9, 2026 | 146.50 | 146.95 | 145.00 | 146.95 | 146.95 | 3.45% | 4,800 |
| Feb 6, 2026 | 146.00 | 151.50 | 141.00 | 142.05 | 142.05 | -2.14% | 52,800 |
| Feb 5, 2026 | 152.50 | 152.50 | 144.95 | 145.15 | 145.15 | -0.92% | 38,400 |
| Feb 4, 2026 | 156.00 | 156.00 | 146.50 | 146.50 | 146.50 | -2.17% | 33,600 |
| Feb 3, 2026 | 148.00 | 150.00 | 147.00 | 149.75 | 149.75 | 0.77% | 26,400 |
| Feb 2, 2026 | 151.20 | 151.95 | 148.50 | 148.60 | 148.60 | -1.26% | 80,400 |
| Feb 1, 2026 | 150.50 | 150.75 | 148.00 | 150.50 | 150.50 | 0.33% | 45,600 |
| Jan 30, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.15% | 10,800 |
| Jan 29, 2026 | 150.50 | 150.85 | 146.50 | 146.85 | 146.85 | -0.10% | 33,600 |
| Jan 28, 2026 | 151.00 | 151.80 | 147.00 | 147.00 | 147.00 | -3.13% | 19,200 |
| Jan 27, 2026 | 154.00 | 154.00 | 149.00 | 151.75 | 151.75 | -1.46% | 12,000 |
| Jan 23, 2026 | 158.00 | 158.00 | 150.50 | 154.00 | 154.00 | 1.28% | 51,600 |
| Jan 22, 2026 | 151.80 | 156.00 | 149.00 | 152.05 | 152.05 | 1.54% | 44,400 |
| Jan 21, 2026 | 151.75 | 151.75 | 146.00 | 149.75 | 149.75 | -0.07% | 9,600 |
| Jan 20, 2026 | 151.75 | 151.75 | 143.00 | 149.85 | 149.85 | -0.13% | 50,400 |
| Jan 19, 2026 | 151.50 | 151.95 | 145.10 | 150.05 | 150.05 | -0.66% | 79,200 |
| Jan 16, 2026 | 145.90 | 151.70 | 144.10 | 151.05 | 151.05 | 4.24% | 70,800 |
| Jan 14, 2026 | 144.80 | 146.80 | 142.50 | 144.90 | 144.90 | 0.07% | 20,400 |
| Jan 13, 2026 | 147.00 | 147.00 | 142.25 | 144.80 | 144.80 | -0.14% | 13,200 |
| Jan 12, 2026 | 142.00 | 148.00 | 141.65 | 145.00 | 145.00 | 2.40% | 73,200 |
| Jan 9, 2026 | 141.00 | 147.25 | 139.00 | 141.60 | 141.60 | 0.43% | 33,600 |
| Jan 8, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | -0.88% | 7,200 |
| Jan 7, 2026 | 139.00 | 143.00 | 139.00 | 142.25 | 142.25 | 0.18% | 4,800 |
| Jan 6, 2026 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | -3.34% | 15,600 |
| Jan 5, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 1.45% | 1,200 |
| Jan 2, 2026 | 144.50 | 144.80 | 141.00 | 144.80 | 144.80 | -0.14% | 4,800 |
| Jan 1, 2026 | 144.50 | 145.00 | 141.00 | 145.00 | 145.00 | 2.84% | 19,200 |
| Dec 31, 2025 | 141.50 | 143.50 | 140.00 | 141.00 | 141.00 | -4.08% | 20,400 |
| Dec 30, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4.63% | 1,200 |
| Dec 29, 2025 | 146.75 | 146.75 | 140.00 | 140.50 | 140.50 | -4.26% | 26,400 |
| Dec 26, 2025 | 147.90 | 147.90 | 146.75 | 146.75 | 146.75 | 1.91% | 13,200 |
| Dec 24, 2025 | 141.25 | 144.90 | 141.20 | 144.00 | 144.00 | -0.69% | 9,600 |
| Dec 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,200 |
| Dec 22, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 8,400 |
| Dec 19, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 2,400 |
| Dec 18, 2025 | 145.60 | 146.00 | 145.00 | 145.00 | 145.00 | -0.65% | 4,800 |
| Dec 17, 2025 | 150.00 | 150.15 | 145.00 | 145.95 | 145.95 | -1.88% | 16,800 |
| Dec 16, 2025 | 145.00 | 149.20 | 145.00 | 148.75 | 148.75 | 1.19% | 10,800 |
| Dec 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.69% | 1,200 |
| Dec 12, 2025 | 145.80 | 146.00 | 143.15 | 143.15 | 143.15 | 0.99% | 10,800 |
| Dec 11, 2025 | 142.25 | 146.00 | 141.00 | 141.75 | 141.75 | -3.51% | 12,000 |
| Dec 10, 2025 | 151.00 | 151.00 | 146.20 | 146.90 | 146.90 | -0.74% | 4,800 |
| Dec 9, 2025 | 153.90 | 153.90 | 146.25 | 148.00 | 148.00 | -3.83% | 24,000 |
| Dec 8, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 2.60% | 1,200 |
| Dec 5, 2025 | 150.00 | 156.00 | 149.00 | 150.00 | 150.00 | - | 26,400 |
| Dec 4, 2025 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 2.18% | 26,400 |
| Dec 3, 2025 | 151.00 | 151.50 | 146.75 | 146.80 | 146.80 | -3.10% | 16,800 |
| Dec 2, 2025 | 149.95 | 152.00 | 146.70 | 151.50 | 151.50 | 3.77% | 33,600 |
| Dec 1, 2025 | 150.80 | 152.25 | 141.45 | 146.00 | 146.00 | 0.69% | 33,600 |
| Nov 28, 2025 | 145.00 | 146.50 | 142.50 | 145.00 | 145.00 | 0.07% | 15,600 |
| Nov 27, 2025 | 144.90 | 145.60 | 143.00 | 144.90 | 144.90 | -0.07% | 22,800 |
| Nov 26, 2025 | 147.00 | 147.00 | 141.15 | 145.00 | 145.00 | 1.36% | 7,200 |
| Nov 25, 2025 | 144.00 | 145.50 | 142.10 | 143.05 | 143.05 | -1.04% | 21,600 |
| Nov 24, 2025 | 145.00 | 145.00 | 140.00 | 144.55 | 144.55 | -0.34% | 86,400 |
| Nov 21, 2025 | 146.20 | 146.20 | 143.60 | 145.05 | 145.05 | 1.29% | 21,600 |
| Nov 20, 2025 | 140.90 | 143.50 | 139.25 | 143.20 | 143.20 | 2.84% | 63,600 |
| Nov 19, 2025 | 140.50 | 141.00 | 137.00 | 139.25 | 139.25 | 1.27% | 104,400 |
| Nov 18, 2025 | 136.00 | 138.90 | 136.00 | 137.50 | 137.50 | 1.07% | 32,400 |
| Nov 17, 2025 | 133.50 | 139.90 | 133.50 | 136.05 | 136.05 | 1.08% | 18,000 |
| Nov 14, 2025 | 136.00 | 136.45 | 134.10 | 134.60 | 134.60 | -1.39% | 13,200 |
| Nov 13, 2025 | 138.50 | 139.00 | 136.00 | 136.50 | 136.50 | -0.98% | 22,800 |
| Nov 12, 2025 | 138.00 | 138.00 | 136.00 | 137.85 | 137.85 | 0.99% | 21,600 |
| Nov 11, 2025 | 133.50 | 139.50 | 133.50 | 136.50 | 136.50 | -1.73% | 30,000 |
| Nov 10, 2025 | 140.00 | 140.10 | 134.50 | 138.90 | 138.90 | 1.13% | 74,400 |
| Nov 7, 2025 | 141.50 | 141.50 | 134.00 | 137.35 | 137.35 | -1.65% | 210,000 |
| Nov 6, 2025 | 143.00 | 143.50 | 119.00 | 139.65 | 139.65 | 6.89% | 1,344,000 |
| Nov 4, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 9.97% | 400,800 |
| Nov 3, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 10.00% | 142,800 |
| Oct 31, 2025 | 101.95 | 108.00 | 101.50 | 108.00 | 108.00 | 20.00% | 493,200 |
| Oct 30, 2025 | 75.25 | 90.00 | 74.00 | 90.00 | 90.00 | 20.00% | 163,200 |
| Oct 29, 2025 | 82.90 | 82.90 | 72.60 | 75.00 | 75.00 | 0.13% | 30,000 |
| Oct 27, 2025 | 75.00 | 75.00 | 70.10 | 74.90 | 74.90 | 2.39% | 4,800 |
| Oct 23, 2025 | 72.00 | 73.15 | 72.00 | 73.15 | 73.15 | -3.24% | 4,800 |
| Oct 20, 2025 | 75.65 | 75.65 | 75.60 | 75.60 | 75.60 | -0.53% | 2,400 |
| Oct 17, 2025 | 73.50 | 76.00 | 72.80 | 76.00 | 76.00 | -1.04% | 7,200 |
| Oct 15, 2025 | 74.15 | 76.90 | 74.15 | 76.80 | 76.80 | 3.09% | 6,000 |
| Oct 14, 2025 | 76.90 | 76.90 | 74.50 | 74.50 | 74.50 | -2.68% | 6,000 |
| Oct 13, 2025 | 78.70 | 78.70 | 75.25 | 76.55 | 76.55 | -3.53% | 7,200 |
| Oct 10, 2025 | 74.50 | 79.35 | 71.00 | 79.35 | 79.35 | 1.73% | 22,800 |
| Oct 9, 2025 | 78.00 | 78.00 | 77.30 | 78.00 | 78.00 | - | 4,800 |
| Oct 8, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 4.00% | 12,000 |
| Oct 7, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.25% | 3,600 |