Price Data Selection & Download
Rajnish Retail Share Price All Time Records & Statistics (Oct 2010 - May 2026)
2195 daily OHLCV records on BSE from Oct. 2010 to May 2026. For live price, key ratios and fundamentals, see Rajnish Retail share price chart.
Share Price All Time High
₹19.56
May 27, 2024
BSE Exchange
Share Price All Time Low
₹0.10
January 27, 2021
BSE Exchange
Highest Volume Trading Day
10,577,550
October 01, 2025 • ₹7.57
BSE Exchange
Share Price History Data (Oct 2010 - May 2026)
RRETAIL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2.66 | ₹2.66 | ₹2.59 | ₹2.66 | 386,295 |
| 2026-05-26 | ₹2.54 | ₹2.54 | ₹2.47 | ₹2.54 | 351,469 |
| 2026-05-25 | ₹2.42 | ₹2.42 | ₹2.42 | ₹2.42 | 106,593 |
| 2026-05-22 | ₹2.31 | ₹2.31 | ₹2.25 | ₹2.31 | 572,074 |
| 2026-05-21 | ₹2.10 | ₹2.20 | ₹2.00 | ₹2.20 | 1,397,764 |
| 2026-05-20 | ₹2.11 | ₹2.17 | ₹2.04 | ₹2.10 | 254,912 |
| 2026-05-19 | ₹2.17 | ₹2.21 | ₹2.11 | ₹2.14 | 177,868 |
| 2026-05-18 | ₹2.17 | ₹2.23 | ₹2.11 | ₹2.16 | 87,875 |
| 2026-05-15 | ₹2.24 | ₹2.24 | ₹2.15 | ₹2.16 | 107,576 |
| 2026-05-14 | ₹2.25 | ₹2.30 | ₹2.12 | ₹2.19 | 214,336 |
| 2026-05-13 | ₹2.23 | ₹2.25 | ₹2.15 | ₹2.22 | 136,568 |
| 2026-05-12 | ₹2.21 | ₹2.28 | ₹2.14 | ₹2.22 | 186,812 |
| 2026-05-11 | ₹2.22 | ₹2.25 | ₹2.14 | ₹2.21 | 175,772 |
| 2026-05-08 | ₹2.17 | ₹2.25 | ₹2.12 | ₹2.19 | 455,359 |
| 2026-05-07 | ₹2.36 | ₹2.37 | ₹2.17 | ₹2.19 | 814,833 |
| 2026-05-06 | ₹2.20 | ₹2.28 | ₹2.19 | ₹2.28 | 847,204 |
| 2026-05-05 | ₹2.23 | ₹2.23 | ₹2.16 | ₹2.18 | 183,478 |
| 2026-05-04 | ₹2.27 | ₹2.27 | ₹2.13 | ₹2.18 | 601,177 |
| 2026-04-30 | ₹2.37 | ₹2.37 | ₹2.22 | ₹2.23 | 768,203 |
| 2026-04-29 | ₹2.42 | ₹2.46 | ₹2.30 | ₹2.33 | 752,761 |
| 2026-04-28 | ₹2.32 | ₹2.45 | ₹2.24 | ₹2.35 | 1,250,910 |
| 2026-04-27 | ₹2.45 | ₹2.58 | ₹2.34 | ₹2.34 | 1,236,623 |
| 2026-04-24 | ₹2.60 | ₹2.61 | ₹2.46 | ₹2.46 | 843,947 |
| 2026-04-23 | ₹2.71 | ₹2.79 | ₹2.58 | ₹2.58 | 929,193 |
| 2026-04-22 | ₹2.71 | ₹2.83 | ₹2.67 | ₹2.71 | 656,924 |
| 2026-04-21 | ₹2.82 | ₹2.94 | ₹2.78 | ₹2.80 | 1,672,466 |
| 2026-04-20 | ₹2.91 | ₹2.91 | ₹2.81 | ₹2.88 | 135,119 |
| 2026-04-17 | ₹2.87 | ₹2.93 | ₹2.86 | ₹2.89 | 220,157 |
| 2026-04-16 | ₹2.96 | ₹2.98 | ₹2.83 | ₹2.87 | 400,900 |
| 2026-04-15 | ₹2.82 | ₹2.92 | ₹2.81 | ₹2.90 | 254,620 |
| 2026-04-13 | ₹2.82 | ₹2.89 | ₹2.76 | ₹2.79 | 310,961 |
| 2026-04-10 | ₹2.89 | ₹2.98 | ₹2.82 | ₹2.88 | 366,576 |
| 2026-04-09 | ₹2.91 | ₹2.91 | ₹2.82 | ₹2.86 | 280,175 |
| 2026-04-08 | ₹2.90 | ₹2.91 | ₹2.75 | ₹2.86 | 838,775 |
| 2026-04-07 | ₹2.92 | ₹2.92 | ₹2.75 | ₹2.78 | 255,827 |
| 2026-04-06 | ₹2.66 | ₹2.79 | ₹2.66 | ₹2.79 | 124,745 |
| 2026-04-02 | ₹2.74 | ₹2.74 | ₹2.57 | ₹2.66 | 472,647 |
| 2026-04-01 | ₹2.54 | ₹2.70 | ₹2.54 | ₹2.70 | 229,102 |
| 2026-03-30 | ₹2.61 | ₹2.68 | ₹2.58 | ₹2.58 | 431,765 |
| 2026-03-27 | ₹2.80 | ₹2.92 | ₹2.70 | ₹2.71 | 1,971,294 |
| 2026-03-25 | ₹2.90 | ₹2.92 | ₹2.75 | ₹2.84 | 575,004 |
| 2026-03-24 | ₹2.99 | ₹2.99 | ₹2.76 | ₹2.80 | 538,973 |
| 2026-03-23 | ₹3.06 | ₹3.06 | ₹2.86 | ₹2.86 | 539,871 |
| 2026-03-20 | ₹3.02 | ₹3.08 | ₹2.82 | ₹3.01 | 350,875 |
| 2026-03-19 | ₹2.85 | ₹3.06 | ₹2.83 | ₹2.94 | 641,410 |
| 2026-03-18 | ₹3.00 | ₹3.16 | ₹2.95 | ₹2.97 | 1,276,416 |
| 2026-03-17 | ₹3.30 | ₹3.30 | ₹3.10 | ₹3.10 | 622,454 |
| 2026-03-16 | ₹3.41 | ₹3.41 | ₹3.23 | ₹3.26 | 227,951 |
| 2026-03-13 | ₹3.30 | ₹3.44 | ₹3.17 | ₹3.39 | 155,295 |
| 2026-03-12 | ₹3.38 | ₹3.54 | ₹3.28 | ₹3.30 | 687,465 |
| 2026-03-11 | ₹3.41 | ₹3.56 | ₹3.38 | ₹3.43 | 555,488 |
| 2026-03-10 | ₹3.32 | ₹3.45 | ₹3.21 | ₹3.43 | 586,743 |
| 2026-03-09 | ₹3.32 | ₹3.32 | ₹3.19 | ₹3.29 | 94,724 |
| 2026-03-06 | ₹3.40 | ₹3.45 | ₹3.20 | ₹3.33 | 195,892 |
| 2026-03-05 | ₹3.39 | ₹3.50 | ₹3.28 | ₹3.33 | 375,314 |
| 2026-03-04 | ₹3.56 | ₹3.73 | ₹3.44 | ₹3.44 | 147,626 |
| 2026-03-02 | ₹3.71 | ₹3.73 | ₹3.62 | ₹3.62 | 211,254 |
| 2026-02-27 | ₹4.00 | ₹4.00 | ₹3.71 | ₹3.81 | 767,196 |
| 2026-02-26 | ₹3.70 | ₹3.91 | ₹3.70 | ₹3.90 | 225,648 |
| 2026-02-25 | ₹3.96 | ₹3.97 | ₹3.70 | ₹3.73 | 785,254 |
| 2026-02-24 | ₹3.90 | ₹3.98 | ₹3.88 | ₹3.89 | 213,808 |
| 2026-02-23 | ₹3.99 | ₹4.08 | ₹3.80 | ₹3.90 | 106,906 |
| 2026-02-20 | ₹3.98 | ₹4.08 | ₹3.90 | ₹3.98 | 551,327 |
| 2026-02-19 | ₹4.24 | ₹4.24 | ₹4.04 | ₹4.05 | 504,269 |
| 2026-02-18 | ₹4.01 | ₹4.30 | ₹4.01 | ₹4.13 | 202,328 |
| 2026-02-17 | ₹3.75 | ₹4.13 | ₹3.75 | ₹4.13 | 210,456 |
| 2026-02-16 | ₹4.01 | ₹4.06 | ₹3.94 | ₹3.94 | 317,318 |
| 2026-02-13 | ₹4.15 | ₹4.28 | ₹4.14 | ₹4.14 | 695,495 |
| 2026-02-12 | ₹4.35 | ₹4.35 | ₹4.35 | ₹4.35 | 61,456 |
| 2026-02-11 | ₹4.86 | ₹4.86 | ₹4.57 | ₹4.57 | 368,235 |
| 2026-02-10 | ₹4.90 | ₹4.93 | ₹4.57 | ₹4.81 | 1,077,066 |
| 2026-02-09 | ₹4.60 | ₹4.85 | ₹4.48 | ₹4.62 | 1,400,163 |
| 2026-02-06 | ₹4.12 | ₹4.44 | ₹3.98 | ₹4.42 | 625,803 |
| 2026-02-05 | ₹3.76 | ₹4.12 | ₹3.61 | ₹4.04 | 607,708 |
| 2026-02-04 | ₹3.75 | ₹3.82 | ₹3.64 | ₹3.75 | 698,712 |
| 2026-02-03 | ₹3.51 | ₹3.64 | ₹3.51 | ₹3.64 | 276,839 |
| 2026-02-02 | ₹3.47 | ₹3.47 | ₹3.33 | ₹3.47 | 213,347 |
| 2026-02-01 | ₹3.29 | ₹3.31 | ₹3.07 | ₹3.31 | 217,845 |
| 2026-01-30 | ₹3.29 | ₹3.29 | ₹3.05 | ₹3.16 | 157,234 |
| 2026-01-29 | ₹3.18 | ₹3.20 | ₹3.09 | ₹3.19 | 155,403 |
| 2026-01-28 | ₹3.29 | ₹3.39 | ₹3.09 | ₹3.13 | 597,507 |
| 2026-01-27 | ₹3.40 | ₹3.45 | ₹3.23 | ₹3.25 | 519,502 |
| 2026-01-23 | ₹3.21 | ₹3.37 | ₹3.21 | ₹3.37 | 1,581,623 |
| 2026-01-22 | ₹3.24 | ₹3.38 | ₹3.15 | ₹3.21 | 507,624 |
| 2026-01-21 | ₹3.44 | ₹3.48 | ₹3.31 | ₹3.31 | 1,441,462 |
| 2026-01-20 | ₹3.65 | ₹3.65 | ₹3.48 | ₹3.48 | 804,091 |
| 2026-01-19 | ₹3.86 | ₹3.98 | ₹3.66 | ₹3.66 | 481,009 |
| 2026-01-16 | ₹3.82 | ₹3.93 | ₹3.78 | ₹3.85 | 481,219 |
| 2026-01-14 | ₹3.90 | ₹4.02 | ₹3.76 | ₹3.82 | 802,666 |
| 2026-01-13 | ₹3.90 | ₹4.00 | ₹3.85 | ₹3.90 | 593,752 |
| 2026-01-12 | ₹4.08 | ₹4.15 | ₹3.83 | ₹3.89 | 1,182,382 |
| 2026-01-09 | ₹4.48 | ₹4.48 | ₹3.96 | ₹4.03 | 847,620 |
| 2026-01-08 | ₹4.78 | ₹4.80 | ₹4.35 | ₹4.40 | 469,509 |
| 2026-01-07 | ₹4.88 | ₹4.99 | ₹4.60 | ₹4.69 | 180,373 |
| 2026-01-06 | ₹5.00 | ₹5.08 | ₹4.62 | ₹4.78 | 424,803 |
| 2026-01-05 | ₹5.08 | ₹5.14 | ₹4.90 | ₹5.01 | 129,845 |
| 2026-01-02 | ₹5.20 | ₹5.24 | ₹5.02 | ₹5.10 | 129,293 |
| 2026-01-01 | ₹5.38 | ₹5.38 | ₹5.12 | ₹5.18 | 108,844 |
Rajnish Retail Share Price Performance Analysis (Oct 2010 - May 2026)
RRETAIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-48.65%
₹5.18 → ₹2.66
Year to Date
Price Volatility
24.46%
Medium Volatility
Year to Date
Average Daily Volume
520,075
Year to Date Average
BSE Exchange
Rajnish Retail Share Price History – Frequently Asked Questions
Common questions about RRETAIL historical data and records. Compare with RRETAIL fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Rajnish Retail (RRETAIL)?
The all-time high share price of Rajnish Retail was ₹19.56 recorded on May 27, 2024 on the BSE exchange.
What is the all-time low share price of Rajnish Retail (RRETAIL)?
The all-time low share price of Rajnish Retail was ₹0.1 recorded on January 27, 2021 on the BSE exchange.
How can I download RRETAIL historical share price data?
You can download Rajnish Retail 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 RRETAIL shares?
The highest trading volume day for Rajnish Retail was 10,577,550 shares traded on October 01, 2025 on the BSE exchange, with share price at ₹7.57.