Price Data Selection & Download
Rnit Ai Solutions Share Price All Time Records & Statistics (Oct 2025 - Oct 2026)
234 daily OHLCV records on BSE from Oct. 2025 to Oct. 2026. For live price, key ratios and fundamentals, see RNITAI screener.
Share Price All Time High
₹111.95
October 01, 2026
BSE Exchange
Share Price All Time Low
₹37.00
January 20, 2026
BSE Exchange
Highest Volume Trading Day
2,048,861
October 30, 2025 • ₹47.05
BSE Exchange
Share Price History Data (Oct 2025 - Oct 2026)
RNITAI daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹111.00 | ₹111.00 | ₹109.75 | ₹109.75 | 44,905 |
| 2026-10-01 | ₹107.60 | ₹111.95 | ₹107.60 | ₹111.95 | 187,740 |
| 2026-09-30 | ₹105.50 | ₹109.77 | ₹105.50 | ₹109.77 | 142,531 |
| 2026-09-29 | ₹107.00 | ₹108.38 | ₹102.97 | ₹107.62 | 127,829 |
| 2026-09-28 | ₹108.75 | ₹111.50 | ₹107.00 | ₹108.38 | 174,940 |
| 2026-09-25 | ₹105.50 | ₹109.79 | ₹102.50 | ₹106.47 | 211,344 |
| 2026-09-24 | ₹105.43 | ₹105.43 | ₹102.00 | ₹105.42 | 292,463 |
| 2026-09-23 | ₹100.41 | ₹100.41 | ₹100.41 | ₹100.41 | 38,149 |
| 2026-09-22 | ₹88.65 | ₹95.63 | ₹87.01 | ₹95.63 | 91,819 |
| 2026-09-21 | ₹94.30 | ₹94.49 | ₹90.00 | ₹91.08 | 71,252 |
| 2026-09-18 | ₹90.90 | ₹94.20 | ₹88.15 | ₹93.90 | 66,675 |
| 2026-09-17 | ₹85.69 | ₹94.00 | ₹85.69 | ₹91.83 | 149,806 |
| 2026-09-16 | ₹90.35 | ₹90.35 | ₹90.20 | ₹90.20 | 31,545 |
| 2026-09-15 | ₹97.93 | ₹100.98 | ₹94.94 | ₹94.94 | 57,696 |
| 2026-09-11 | ₹98.95 | ₹100.00 | ₹95.10 | ₹99.93 | 80,607 |
| 2026-09-10 | ₹100.00 | ₹102.00 | ₹98.50 | ₹99.08 | 42,555 |
| 2026-09-09 | ₹104.40 | ₹104.90 | ₹98.60 | ₹99.63 | 61,581 |
| 2026-09-08 | ₹103.48 | ₹104.20 | ₹100.65 | ₹103.02 | 127,146 |
| 2026-09-07 | ₹100.50 | ₹102.00 | ₹95.32 | ₹101.62 | 211,957 |
| 2026-09-04 | ₹97.20 | ₹100.00 | ₹97.20 | ₹99.84 | 234,410 |
| 2026-09-03 | ₹92.00 | ₹95.78 | ₹91.20 | ₹95.78 | 339,372 |
| 2026-09-02 | ₹91.50 | ₹91.99 | ₹90.21 | ₹91.22 | 49,314 |
| 2026-09-01 | ₹93.97 | ₹94.00 | ₹90.27 | ₹91.28 | 62,963 |
| 2026-08-31 | ₹92.80 | ₹92.99 | ₹89.21 | ₹92.39 | 151,681 |
| 2026-08-28 | ₹91.65 | ₹94.39 | ₹89.10 | ₹90.64 | 125,837 |
| 2026-08-27 | ₹87.99 | ₹91.20 | ₹86.01 | ₹90.73 | 127,339 |
| 2026-08-26 | ₹85.31 | ₹87.00 | ₹84.39 | ₹86.87 | 81,983 |
| 2026-08-25 | ₹83.50 | ₹85.88 | ₹80.30 | ₹84.37 | 73,091 |
| 2026-08-24 | ₹89.96 | ₹89.96 | ₹83.27 | ₹83.33 | 295,564 |
| 2026-08-21 | ₹92.46 | ₹93.68 | ₹86.00 | ₹87.65 | 446,381 |
| 2026-08-20 | ₹88.96 | ₹89.22 | ₹85.50 | ₹89.22 | 208,314 |
| 2026-08-19 | ₹82.00 | ₹84.98 | ₹81.12 | ₹84.98 | 365,528 |
| 2026-08-18 | ₹77.00 | ₹81.01 | ₹76.55 | ₹80.94 | 175,851 |
| 2026-08-17 | ₹76.16 | ₹78.99 | ₹75.11 | ₹77.16 | 185,018 |
| 2026-08-14 | ₹78.00 | ₹78.99 | ₹74.16 | ₹76.16 | 143,408 |
| 2026-08-13 | ₹79.40 | ₹79.40 | ₹77.00 | ₹78.01 | 69,766 |
| 2026-08-12 | ₹75.75 | ₹77.54 | ₹73.85 | ₹77.31 | 236,763 |
| 2026-08-11 | ₹74.25 | ₹76.01 | ₹74.00 | ₹74.94 | 82,346 |
| 2026-08-10 | ₹74.07 | ₹77.49 | ₹73.00 | ₹74.16 | 149,049 |
| 2026-08-07 | ₹74.38 | ₹76.12 | ₹71.00 | ₹75.06 | 357,163 |
| 2026-08-06 | ₹77.31 | ₹77.79 | ₹70.83 | ₹72.50 | 278,437 |
| 2026-08-05 | ₹73.00 | ₹74.55 | ₹72.30 | ₹74.55 | 211,149 |
| 2026-08-04 | ₹69.78 | ₹71.00 | ₹68.01 | ₹71.00 | 327,297 |
| 2026-08-03 | ₹66.85 | ₹67.63 | ₹63.15 | ₹67.62 | 254,902 |
| 2026-07-31 | ₹61.35 | ₹64.41 | ₹61.35 | ₹64.41 | 200,715 |
| 2026-07-30 | ₹55.68 | ₹61.54 | ₹55.68 | ₹61.35 | 459,681 |
| 2026-07-29 | ₹58.96 | ₹59.80 | ₹56.00 | ₹58.61 | 102,364 |
| 2026-07-28 | ₹58.03 | ₹59.67 | ₹56.50 | ₹56.99 | 61,336 |
| 2026-07-27 | ₹59.98 | ₹59.98 | ₹57.85 | ₹58.33 | 50,003 |
| 2026-07-24 | ₹61.97 | ₹63.00 | ₹58.88 | ₹59.42 | 106,001 |
| 2026-07-23 | ₹60.97 | ₹61.97 | ₹60.50 | ₹61.97 | 187,411 |
| 2026-07-22 | ₹61.60 | ₹61.60 | ₹58.60 | ₹59.02 | 50,827 |
| 2026-07-21 | ₹61.88 | ₹61.88 | ₹59.00 | ₹59.68 | 81,050 |
| 2026-07-20 | ₹56.49 | ₹59.28 | ₹56.49 | ₹59.25 | 154,976 |
| 2026-07-17 | ₹56.89 | ₹56.90 | ₹55.30 | ₹56.46 | 68,804 |
| 2026-07-16 | ₹58.05 | ₹58.17 | ₹55.25 | ₹57.60 | 226,863 |
| 2026-07-15 | ₹58.79 | ₹61.78 | ₹57.00 | ₹58.15 | 216,137 |
| 2026-07-14 | ₹58.00 | ₹59.49 | ₹57.00 | ₹59.03 | 125,412 |
| 2026-07-13 | ₹59.48 | ₹59.48 | ₹57.77 | ₹58.52 | 78,410 |
| 2026-07-10 | ₹57.88 | ₹59.90 | ₹56.25 | ₹59.63 | 62,858 |
| 2026-07-09 | ₹58.15 | ₹59.99 | ₹56.69 | ₹57.25 | 68,360 |
| 2026-07-08 | ₹59.90 | ₹60.39 | ₹58.11 | ₹59.00 | 32,381 |
| 2026-07-07 | ₹62.98 | ₹62.98 | ₹58.75 | ₹59.16 | 84,522 |
| 2026-07-06 | ₹57.97 | ₹60.86 | ₹57.97 | ₹60.86 | 92,520 |
| 2026-07-03 | ₹57.97 | ₹58.48 | ₹57.11 | ₹57.97 | 88,802 |
| 2026-07-02 | ₹58.70 | ₹59.70 | ₹57.00 | ₹57.97 | 178,770 |
| 2026-07-01 | ₹60.29 | ₹60.92 | ₹58.09 | ₹58.75 | 107,661 |
| 2026-06-30 | ₹63.00 | ₹63.00 | ₹60.17 | ₹60.59 | 133,356 |
| 2026-06-29 | ₹62.91 | ₹64.96 | ₹61.50 | ₹63.00 | 85,389 |
| 2026-06-25 | ₹63.01 | ₹63.85 | ₹61.10 | ₹62.91 | 49,853 |
| 2026-06-24 | ₹64.35 | ₹64.49 | ₹62.00 | ₹63.29 | 63,616 |
| 2026-06-23 | ₹65.15 | ₹67.95 | ₹62.00 | ₹65.02 | 172,953 |
| 2026-06-22 | ₹61.15 | ₹64.80 | ₹61.15 | ₹64.72 | 81,848 |
| 2026-06-19 | ₹61.97 | ₹64.90 | ₹60.46 | ₹61.72 | 69,604 |
| 2026-06-18 | ₹63.41 | ₹65.00 | ₹61.21 | ₹61.97 | 73,234 |
| 2026-06-17 | ₹63.35 | ₹65.91 | ₹63.35 | ₹63.67 | 77,334 |
| 2026-06-16 | ₹64.13 | ₹66.12 | ₹64.13 | ₹65.09 | 70,646 |
| 2026-06-15 | ₹65.01 | ₹66.21 | ₹64.05 | ₹66.21 | 146,647 |
| 2026-06-12 | ₹63.03 | ₹63.06 | ₹62.00 | ₹63.06 | 29,569 |
| 2026-06-11 | ₹61.00 | ₹62.49 | ₹61.00 | ₹61.83 | 22,349 |
| 2026-06-10 | ₹62.22 | ₹62.22 | ₹61.50 | ₹61.50 | 34,817 |
| 2026-06-09 | ₹61.30 | ₹61.30 | ₹61.00 | ₹61.00 | 23,104 |
| 2026-06-08 | ₹62.21 | ₹62.21 | ₹60.98 | ₹60.98 | 16,323 |
| 2026-06-05 | ₹61.00 | ₹62.22 | ₹59.78 | ₹62.22 | 74,395 |
| 2026-06-04 | ₹62.10 | ₹62.10 | ₹60.86 | ₹61.00 | 34,664 |
| 2026-06-03 | ₹63.31 | ₹63.31 | ₹62.05 | ₹62.10 | 38,051 |
| 2026-06-02 | ₹64.00 | ₹64.00 | ₹63.31 | ₹63.31 | 29,682 |
| 2026-06-01 | ₹64.70 | ₹64.70 | ₹64.35 | ₹64.60 | 66,609 |
| 2026-05-29 | ₹64.03 | ₹64.03 | ₹64.03 | ₹64.03 | 47,806 |
| 2026-05-27 | ₹61.65 | ₹62.78 | ₹61.65 | ₹62.78 | 51,469 |
| 2026-05-26 | ₹61.65 | ₹61.65 | ₹61.35 | ₹61.55 | 80,759 |
| 2026-05-25 | ₹63.76 | ₹63.76 | ₹62.49 | ₹62.49 | 107,898 |
| 2026-05-22 | ₹63.20 | ₹63.76 | ₹63.20 | ₹63.76 | 129,221 |
| 2026-05-21 | ₹64.48 | ₹64.48 | ₹64.48 | ₹64.48 | 29,767 |
| 2026-05-20 | ₹65.79 | ₹65.79 | ₹65.79 | ₹65.79 | 33,160 |
| 2026-05-19 | ₹67.45 | ₹67.60 | ₹67.13 | ₹67.13 | 37,146 |
| 2026-05-18 | ₹66.29 | ₹68.50 | ₹66.29 | ₹68.50 | 93,129 |
| 2026-05-15 | ₹69.02 | ₹69.05 | ₹67.64 | ₹67.64 | 112,007 |
| 2026-05-14 | ₹66.33 | ₹69.02 | ₹66.33 | ₹69.02 | 255,430 |
| 2026-05-13 | ₹67.67 | ₹67.67 | ₹67.67 | ₹67.67 | 131,263 |
| 2026-05-12 | ₹69.05 | ₹69.05 | ₹69.05 | ₹69.05 | 67,577 |
| 2026-05-11 | ₹70.45 | ₹70.45 | ₹70.45 | ₹70.45 | 23,592 |
| 2026-05-08 | ₹71.88 | ₹71.88 | ₹71.88 | ₹71.88 | 56,782 |
| 2026-05-07 | ₹73.34 | ₹73.34 | ₹73.34 | ₹73.34 | 16,363 |
| 2026-05-06 | ₹74.83 | ₹74.83 | ₹74.83 | ₹74.83 | 62,364 |
| 2026-05-05 | ₹76.99 | ₹78.90 | ₹75.00 | ₹76.35 | 362,885 |
| 2026-05-04 | ₹76.10 | ₹76.14 | ₹70.00 | ₹76.14 | 465,524 |
| 2026-04-30 | ₹71.00 | ₹72.54 | ₹70.00 | ₹72.52 | 641,926 |
| 2026-04-29 | ₹69.05 | ₹71.00 | ₹67.21 | ₹69.09 | 246,755 |
| 2026-04-28 | ₹66.00 | ₹68.55 | ₹65.20 | ₹68.46 | 231,500 |
| 2026-04-27 | ₹65.89 | ₹66.90 | ₹64.20 | ₹66.28 | 104,871 |
| 2026-04-24 | ₹65.27 | ₹67.00 | ₹64.20 | ₹64.94 | 101,276 |
| 2026-04-23 | ₹65.99 | ₹67.00 | ₹64.20 | ₹66.54 | 204,926 |
| 2026-04-22 | ₹66.00 | ₹67.20 | ₹62.45 | ₹66.42 | 228,732 |
| 2026-04-21 | ₹63.15 | ₹66.45 | ₹63.15 | ₹65.69 | 102,809 |
| 2026-04-20 | ₹63.90 | ₹65.19 | ₹62.00 | ₹64.77 | 89,524 |
| 2026-04-17 | ₹63.98 | ₹63.98 | ₹61.10 | ₹63.01 | 218,696 |
| 2026-04-16 | ₹63.52 | ₹64.95 | ₹61.20 | ₹62.18 | 115,629 |
| 2026-04-15 | ₹64.75 | ₹65.50 | ₹63.00 | ₹63.84 | 113,688 |
| 2026-04-13 | ₹65.88 | ₹65.88 | ₹63.00 | ₹63.59 | 84,420 |
| 2026-04-10 | ₹66.99 | ₹66.99 | ₹64.40 | ₹65.88 | 120,743 |
| 2026-04-09 | ₹67.49 | ₹67.49 | ₹64.06 | ₹64.82 | 63,172 |
| 2026-04-08 | ₹66.25 | ₹67.70 | ₹64.67 | ₹65.92 | 136,949 |
| 2026-04-07 | ₹64.90 | ₹66.40 | ₹63.50 | ₹64.65 | 123,926 |
| 2026-04-06 | ₹65.00 | ₹67.00 | ₹62.52 | ₹64.49 | 141,533 |
| 2026-04-02 | ₹62.00 | ₹64.33 | ₹61.90 | ₹64.33 | 280,053 |
| 2026-04-01 | ₹61.27 | ₹61.27 | ₹56.90 | ₹61.27 | 286,943 |
| 2026-03-30 | ₹60.48 | ₹62.40 | ₹57.90 | ₹58.36 | 217,548 |
| 2026-03-27 | ₹57.00 | ₹59.52 | ₹56.14 | ₹59.48 | 377,128 |
| 2026-03-25 | ₹53.46 | ₹56.70 | ₹53.46 | ₹56.69 | 221,289 |
| 2026-03-24 | ₹54.35 | ₹54.94 | ₹53.01 | ₹54.00 | 86,209 |
| 2026-03-23 | ₹54.00 | ₹54.74 | ₹52.12 | ₹52.33 | 119,810 |
| 2026-03-20 | ₹53.32 | ₹54.94 | ₹52.00 | ₹53.98 | 212,474 |
| 2026-03-19 | ₹54.98 | ₹54.98 | ₹50.56 | ₹52.33 | 128,455 |
| 2026-03-18 | ₹51.38 | ₹52.75 | ₹49.81 | ₹52.75 | 154,509 |
| 2026-03-17 | ₹51.48 | ₹51.48 | ₹49.25 | ₹50.24 | 60,057 |
| 2026-03-16 | ₹50.00 | ₹51.50 | ₹49.01 | ₹50.49 | 87,390 |
| 2026-03-13 | ₹50.90 | ₹50.90 | ₹48.90 | ₹49.87 | 47,355 |
| 2026-03-12 | ₹50.59 | ₹51.40 | ₹48.80 | ₹50.27 | 75,370 |
| 2026-03-11 | ₹50.80 | ₹51.77 | ₹48.70 | ₹50.28 | 134,945 |
| 2026-03-10 | ₹47.55 | ₹50.00 | ₹47.55 | ₹49.31 | 92,989 |
| 2026-03-09 | ₹46.99 | ₹48.49 | ₹46.99 | ₹47.97 | 132,653 |
| 2026-03-06 | ₹47.85 | ₹49.75 | ₹47.00 | ₹49.46 | 124,402 |
| 2026-03-05 | ₹45.67 | ₹49.50 | ₹45.67 | ₹48.06 | 54,327 |
| 2026-03-04 | ₹48.25 | ₹50.49 | ₹48.07 | ₹48.07 | 116,705 |
| 2026-03-02 | ₹52.25 | ₹52.99 | ₹50.54 | ₹50.60 | 136,371 |
| 2026-02-27 | ₹53.29 | ₹53.75 | ₹53.00 | ₹53.19 | 55,258 |
| 2026-02-26 | ₹52.90 | ₹53.90 | ₹52.60 | ₹53.26 | 74,697 |
| 2026-02-25 | ₹51.33 | ₹53.32 | ₹51.33 | ₹52.90 | 65,768 |
| 2026-02-24 | ₹53.16 | ₹53.16 | ₹50.00 | ₹51.30 | 93,749 |
| 2026-02-23 | ₹54.50 | ₹54.50 | ₹51.50 | ₹52.12 | 123,459 |
| 2026-02-20 | ₹54.05 | ₹55.75 | ₹53.50 | ₹53.79 | 142,942 |
| 2026-02-19 | ₹56.50 | ₹57.49 | ₹54.10 | ₹54.94 | 314,400 |
| 2026-02-18 | ₹56.89 | ₹57.72 | ₹53.35 | ₹55.46 | 366,993 |
| 2026-02-17 | ₹57.88 | ₹58.01 | ₹55.51 | ₹55.76 | 288,189 |
| 2026-02-16 | ₹54.50 | ₹57.69 | ₹53.99 | ₹56.95 | 822,165 |
| 2026-02-13 | ₹51.60 | ₹54.00 | ₹49.66 | ₹52.71 | 181,521 |
| 2026-02-12 | ₹52.84 | ₹52.84 | ₹49.30 | ₹51.60 | 160,146 |
| 2026-02-11 | ₹53.48 | ₹53.48 | ₹51.00 | ₹51.68 | 68,224 |
| 2026-02-10 | ₹51.00 | ₹53.50 | ₹48.00 | ₹52.00 | 190,910 |
| 2026-02-09 | ₹47.51 | ₹51.40 | ₹47.50 | ₹50.76 | 167,776 |
| 2026-02-06 | ₹45.78 | ₹47.50 | ₹44.15 | ₹47.06 | 72,810 |
| 2026-02-05 | ₹46.90 | ₹48.50 | ₹43.70 | ₹45.04 | 147,097 |
| 2026-02-04 | ₹52.80 | ₹52.80 | ₹46.12 | ₹46.59 | 178,910 |
| 2026-02-03 | ₹51.70 | ₹54.38 | ₹50.66 | ₹51.86 | 234,267 |
| 2026-02-02 | ₹43.00 | ₹50.00 | ₹42.00 | ₹49.43 | 426,632 |
| 2026-02-01 | ₹43.00 | ₹44.17 | ₹41.60 | ₹42.29 | 63,734 |
| 2026-01-30 | ₹40.77 | ₹42.80 | ₹40.63 | ₹41.94 | 41,271 |
| 2026-01-29 | ₹39.05 | ₹41.50 | ₹38.03 | ₹40.77 | 150,985 |
| 2026-01-28 | ₹42.60 | ₹42.70 | ₹39.00 | ₹39.52 | 157,806 |
| 2026-01-27 | ₹42.99 | ₹43.20 | ₹41.05 | ₹41.58 | 66,229 |
| 2026-01-23 | ₹41.30 | ₹43.00 | ₹40.44 | ₹41.71 | 155,635 |
| 2026-01-22 | ₹41.01 | ₹42.75 | ₹38.50 | ₹39.89 | 170,588 |
| 2026-01-21 | ₹40.20 | ₹43.60 | ₹39.00 | ₹40.39 | 195,294 |
| 2026-01-20 | ₹44.85 | ₹45.74 | ₹37.00 | ₹40.87 | 465,893 |
| 2026-01-19 | ₹45.20 | ₹47.90 | ₹44.20 | ₹44.73 | 79,752 |
| 2026-01-16 | ₹46.94 | ₹48.00 | ₹44.65 | ₹45.58 | 125,701 |
| 2026-01-14 | ₹48.33 | ₹49.95 | ₹46.50 | ₹46.94 | 172,745 |
| 2026-01-13 | ₹47.85 | ₹48.79 | ₹46.52 | ₹48.33 | 94,522 |
| 2026-01-12 | ₹49.16 | ₹50.75 | ₹46.05 | ₹46.99 | 285,140 |
| 2026-01-09 | ₹53.20 | ₹53.20 | ₹49.56 | ₹50.10 | 103,728 |
| 2026-01-08 | ₹52.53 | ₹53.50 | ₹51.90 | ₹52.86 | 97,099 |
| 2026-01-07 | ₹52.56 | ₹53.75 | ₹51.50 | ₹52.53 | 74,167 |
| 2026-01-06 | ₹53.48 | ₹53.48 | ₹52.22 | ₹52.77 | 90,693 |
| 2026-01-05 | ₹53.49 | ₹54.20 | ₹51.10 | ₹52.50 | 123,059 |
| 2026-01-02 | ₹50.14 | ₹53.31 | ₹49.00 | ₹52.87 | 215,265 |
| 2026-01-01 | ₹50.76 | ₹51.49 | ₹48.50 | ₹49.47 | 64,598 |
Rnit Ai Solutions Share Price Performance Analysis (Oct 2025 - Oct 2026)
RNITAI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+121.85%
₹49.47 → ₹109.75
Year to Date
Price Volatility
25.46%
Medium Volatility
Year to Date
Average Daily Volume
144,799
Year to Date Average
BSE Exchange
Rnit Ai Solutions Share Price History – Frequently Asked Questions
Common questions about RNITAI historical data and records. Review RNITAI P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Rnit Ai Solutions (RNITAI)?
The all-time high share price of Rnit Ai Solutions was ₹111.95 recorded on October 01, 2026 on the BSE exchange.
What is the all-time low share price of Rnit Ai Solutions (RNITAI)?
The all-time low share price of Rnit Ai Solutions was ₹37.0 recorded on January 20, 2026 on the BSE exchange.
How can I download RNITAI historical share price data?
You can download Rnit Ai Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RNITAI shares?
The highest trading volume day for Rnit Ai Solutions was 2,048,861 shares traded on October 30, 2025 on the BSE exchange, with share price at ₹47.05.