Price Data Selection & Download
Renaissance Jewellery Share Price All Time Records & Statistics (Dec 2007 - May 2026)
4543 daily OHLCV records on NSE from Dec. 2007 to May 2026. Examine RGL quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹218.20
January 03, 2022
NSE Exchange
Share Price All Time Low
₹3.60
November 20, 2008
NSE Exchange
Highest Volume Trading Day
83,583,911
February 26, 2026 • ₹145.80
NSE Exchange
Share Price History Data (Dec 2007 - May 2026)
RGL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹102.00 | ₹106.80 | ₹102.00 | ₹105.96 | 664,193 |
| 2026-05-26 | ₹103.00 | ₹104.40 | ₹101.15 | ₹102.34 | 468,361 |
| 2026-05-25 | ₹101.85 | ₹107.00 | ₹101.33 | ₹103.87 | 291,057 |
| 2026-05-22 | ₹103.39 | ₹103.45 | ₹100.30 | ₹101.36 | 224,952 |
| 2026-05-21 | ₹102.25 | ₹104.00 | ₹102.00 | ₹102.90 | 314,069 |
| 2026-05-20 | ₹101.98 | ₹103.50 | ₹99.96 | ₹102.54 | 297,264 |
| 2026-05-19 | ₹99.51 | ₹103.00 | ₹98.02 | ₹101.88 | 588,872 |
| 2026-05-18 | ₹101.00 | ₹101.92 | ₹97.00 | ₹99.74 | 1,151,793 |
| 2026-05-15 | ₹106.00 | ₹106.00 | ₹101.22 | ₹102.17 | 566,850 |
| 2026-05-14 | ₹108.51 | ₹110.24 | ₹104.11 | ₹106.43 | 716,387 |
| 2026-05-13 | ₹106.50 | ₹112.05 | ₹106.50 | ₹109.12 | 618,694 |
| 2026-05-12 | ₹109.10 | ₹112.00 | ₹106.10 | ₹108.35 | 1,168,993 |
| 2026-05-11 | ₹109.81 | ₹112.90 | ₹109.00 | ₹111.39 | 1,037,362 |
| 2026-05-08 | ₹112.87 | ₹115.00 | ₹111.97 | ₹113.87 | 1,464,896 |
| 2026-05-07 | ₹103.89 | ₹114.90 | ₹103.00 | ₹111.42 | 6,794,537 |
| 2026-05-06 | ₹100.00 | ₹103.50 | ₹99.61 | ₹103.11 | 382,049 |
| 2026-05-05 | ₹100.00 | ₹100.79 | ₹98.63 | ₹99.91 | 252,048 |
| 2026-05-04 | ₹100.00 | ₹100.50 | ₹98.22 | ₹99.99 | 427,931 |
| 2026-04-30 | ₹100.80 | ₹101.75 | ₹98.63 | ₹100.13 | 308,219 |
| 2026-04-29 | ₹101.08 | ₹102.50 | ₹100.55 | ₹101.19 | 337,630 |
| 2026-04-28 | ₹103.00 | ₹103.28 | ₹99.57 | ₹100.28 | 276,023 |
| 2026-04-27 | ₹101.51 | ₹104.49 | ₹101.50 | ₹103.45 | 440,785 |
| 2026-04-24 | ₹103.50 | ₹103.50 | ₹100.71 | ₹101.90 | 271,264 |
| 2026-04-23 | ₹102.53 | ₹104.00 | ₹101.15 | ₹102.38 | 336,213 |
| 2026-04-22 | ₹105.00 | ₹105.73 | ₹102.82 | ₹104.09 | 423,961 |
| 2026-04-21 | ₹105.87 | ₹106.98 | ₹104.30 | ₹104.99 | 416,046 |
| 2026-04-20 | ₹107.90 | ₹107.92 | ₹105.15 | ₹105.89 | 339,183 |
| 2026-04-17 | ₹108.50 | ₹109.88 | ₹105.21 | ₹106.90 | 565,368 |
| 2026-04-16 | ₹108.50 | ₹109.35 | ₹106.84 | ₹108.15 | 551,368 |
| 2026-04-15 | ₹108.00 | ₹110.58 | ₹107.00 | ₹107.92 | 595,224 |
| 2026-04-13 | ₹105.77 | ₹108.30 | ₹104.53 | ₹106.79 | 777,871 |
| 2026-04-10 | ₹103.05 | ₹109.39 | ₹103.05 | ₹108.55 | 799,929 |
| 2026-04-09 | ₹106.60 | ₹107.40 | ₹102.75 | ₹103.78 | 1,018,469 |
| 2026-04-08 | ₹108.78 | ₹109.17 | ₹105.50 | ₹106.70 | 1,562,042 |
| 2026-04-07 | ₹102.08 | ₹105.26 | ₹101.00 | ₹103.10 | 704,605 |
| 2026-04-06 | ₹103.47 | ₹104.24 | ₹99.40 | ₹103.63 | 850,741 |
| 2026-04-02 | ₹100.00 | ₹104.22 | ₹97.13 | ₹103.48 | 996,343 |
| 2026-04-01 | ₹99.00 | ₹104.21 | ₹98.60 | ₹101.82 | 1,493,391 |
| 2026-03-30 | ₹99.80 | ₹99.80 | ₹94.25 | ₹97.28 | 1,922,178 |
| 2026-03-27 | ₹98.70 | ₹104.00 | ₹92.35 | ₹101.79 | 3,206,166 |
| 2026-03-25 | ₹94.90 | ₹101.64 | ₹94.01 | ₹99.68 | 2,646,106 |
| 2026-03-24 | ₹88.90 | ₹95.90 | ₹86.15 | ₹93.79 | 1,916,030 |
| 2026-03-23 | ₹92.62 | ₹92.62 | ₹85.00 | ₹86.18 | 2,323,288 |
| 2026-03-20 | ₹96.09 | ₹98.17 | ₹92.50 | ₹93.49 | 1,659,904 |
| 2026-03-19 | ₹99.60 | ₹101.14 | ₹95.00 | ₹95.85 | 1,039,706 |
| 2026-03-18 | ₹99.50 | ₹103.47 | ₹99.50 | ₹102.30 | 693,803 |
| 2026-03-17 | ₹101.49 | ₹101.90 | ₹98.80 | ₹100.14 | 1,007,537 |
| 2026-03-16 | ₹102.14 | ₹102.70 | ₹96.61 | ₹101.53 | 1,453,469 |
| 2026-03-13 | ₹104.17 | ₹104.17 | ₹100.05 | ₹102.14 | 946,302 |
| 2026-03-12 | ₹103.48 | ₹106.44 | ₹99.25 | ₹104.50 | 1,579,958 |
| 2026-03-11 | ₹106.03 | ₹108.00 | ₹102.00 | ₹103.23 | 1,505,171 |
| 2026-03-10 | ₹104.13 | ₹106.99 | ₹100.69 | ₹106.03 | 2,285,639 |
| 2026-03-09 | ₹101.00 | ₹106.00 | ₹96.63 | ₹101.46 | 2,999,557 |
| 2026-03-06 | ₹108.00 | ₹108.64 | ₹104.55 | ₹105.93 | 957,636 |
| 2026-03-05 | ₹109.49 | ₹111.83 | ₹106.55 | ₹108.05 | 4,085,570 |
| 2026-03-04 | ₹112.00 | ₹112.70 | ₹106.25 | ₹107.80 | 7,397,699 |
| 2026-03-02 | ₹112.00 | ₹122.00 | ₹105.00 | ₹113.24 | 28,266,870 |
| 2026-02-27 | ₹146.47 | ₹146.47 | ₹117.21 | ₹118.50 | 42,444,228 |
| 2026-02-26 | ₹131.07 | ₹147.90 | ₹129.12 | ₹145.80 | 83,583,911 |
| 2026-02-25 | ₹113.70 | ₹130.00 | ₹113.55 | ₹128.25 | 16,559,322 |
| 2026-02-24 | ₹111.85 | ₹114.99 | ₹107.62 | ₹113.92 | 740,427 |
| 2026-02-23 | ₹106.95 | ₹113.77 | ₹105.67 | ₹112.60 | 1,849,732 |
| 2026-02-20 | ₹106.00 | ₹108.30 | ₹103.96 | ₹105.32 | 678,217 |
| 2026-02-19 | ₹110.60 | ₹112.48 | ₹107.00 | ₹108.30 | 588,965 |
| 2026-02-18 | ₹115.10 | ₹115.10 | ₹108.61 | ₹111.93 | 908,171 |
| 2026-02-17 | ₹116.91 | ₹117.28 | ₹114.30 | ₹115.41 | 223,657 |
| 2026-02-16 | ₹115.00 | ₹118.25 | ₹112.91 | ₹117.27 | 673,881 |
| 2026-02-13 | ₹126.11 | ₹126.11 | ₹114.53 | ₹116.44 | 2,178,500 |
| 2026-02-12 | ₹127.70 | ₹129.40 | ₹124.70 | ₹127.42 | 1,110,736 |
| 2026-02-11 | ₹127.27 | ₹128.40 | ₹122.67 | ₹127.70 | 946,259 |
| 2026-02-10 | ₹125.60 | ₹129.00 | ₹124.50 | ₹125.83 | 1,151,928 |
| 2026-02-09 | ₹121.52 | ₹127.40 | ₹120.98 | ₹125.40 | 1,755,188 |
| 2026-02-06 | ₹117.00 | ₹119.77 | ₹116.05 | ₹118.55 | 249,934 |
| 2026-02-05 | ₹116.65 | ₹118.99 | ₹113.16 | ₹118.18 | 504,566 |
| 2026-02-04 | ₹119.80 | ₹121.44 | ₹115.86 | ₹116.74 | 639,990 |
| 2026-02-03 | ₹112.00 | ₹120.80 | ₹110.00 | ₹119.34 | 2,359,057 |
| 2026-02-02 | ₹109.90 | ₹109.91 | ₹102.33 | ₹105.82 | 432,657 |
| 2026-02-01 | ₹113.00 | ₹113.02 | ₹103.69 | ₹104.34 | 360,389 |
| 2026-01-30 | ₹107.78 | ₹109.55 | ₹105.31 | ₹108.41 | 170,591 |
| 2026-01-29 | ₹106.75 | ₹109.80 | ₹105.51 | ₹108.32 | 280,007 |
| 2026-01-28 | ₹106.00 | ₹109.29 | ₹105.95 | ₹107.81 | 380,627 |
| 2026-01-27 | ₹106.15 | ₹107.80 | ₹101.55 | ₹106.69 | 569,630 |
| 2026-01-23 | ₹110.65 | ₹110.65 | ₹104.60 | ₹105.51 | 232,750 |
| 2026-01-22 | ₹109.70 | ₹111.50 | ₹107.15 | ₹110.71 | 658,324 |
| 2026-01-21 | ₹113.50 | ₹116.01 | ₹106.35 | ₹108.47 | 597,245 |
| 2026-01-20 | ₹117.30 | ₹119.65 | ₹113.05 | ₹113.71 | 352,812 |
| 2026-01-19 | ₹118.35 | ₹120.27 | ₹116.38 | ₹119.24 | 206,133 |
| 2026-01-16 | ₹120.15 | ₹120.19 | ₹118.01 | ₹118.53 | 199,139 |
| 2026-01-14 | ₹121.15 | ₹122.58 | ₹118.15 | ₹120.15 | 510,501 |
| 2026-01-13 | ₹118.64 | ₹122.20 | ₹117.42 | ₹121.46 | 507,271 |
| 2026-01-12 | ₹120.65 | ₹120.65 | ₹115.60 | ₹117.70 | 975,160 |
| 2026-01-09 | ₹119.45 | ₹125.05 | ₹116.50 | ₹120.89 | 1,020,793 |
| 2026-01-08 | ₹122.10 | ₹122.69 | ₹116.30 | ₹120.27 | 1,261,555 |
| 2026-01-07 | ₹120.78 | ₹125.40 | ₹120.43 | ₹122.37 | 1,257,600 |
| 2026-01-06 | ₹122.70 | ₹122.70 | ₹120.11 | ₹120.78 | 142,025 |
| 2026-01-05 | ₹124.46 | ₹124.90 | ₹121.76 | ₹122.75 | 410,977 |
| 2026-01-02 | ₹126.05 | ₹126.38 | ₹123.70 | ₹124.46 | 432,990 |
| 2026-01-01 | ₹125.15 | ₹127.45 | ₹123.23 | ₹126.70 | 460,378 |
Renaissance Jewellery Share Price Performance Analysis (Dec 2007 - May 2026)
RGL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.37%
₹126.70 → ₹105.96
Year to Date
Price Volatility
8.58%
Low Volatility
Year to Date
Average Daily Volume
2,744,426
Year to Date Average
NSE Exchange
Renaissance Jewellery Share Price History – Frequently Asked Questions
Common questions about RGL historical data and records. Explore RGL intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Renaissance Jewellery (RGL)?
The all-time high share price of Renaissance Jewellery was ₹218.2 recorded on January 03, 2022 on the NSE exchange.
What is the all-time low share price of Renaissance Jewellery (RGL)?
The all-time low share price of Renaissance Jewellery was ₹3.6 recorded on November 20, 2008 on the NSE exchange.
How can I download RGL historical share price data?
You can download Renaissance Jewellery 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 RGL shares?
The highest trading volume day for Renaissance Jewellery was 83,583,911 shares traded on February 26, 2026 on the NSE exchange, with share price at ₹145.8.