Renaissance Global Limited - RGL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106	105.32	105.32	108.3	103.96	678,331
February 19, 2026	110.6	108.3	108.3	112.48	107	589,040
February 18, 2026	115.1	111.93	111.93	115.1	108.61	908,171
February 17, 2026	116.91	115.41	115.41	117.28	114.3	223,744
February 16, 2026	115	117.27	117.27	118.25	112.91	673,881
February 13, 2026	126.11	116.44	116.44	126.11	114.53	2.18M
February 12, 2026	127.7	127.42	127.42	129.4	124.7	1.11M
February 11, 2026	127.27	127.7	127.7	128.4	122.67	946,259
February 10, 2026	125.6	125.83	125.83	129	124.5	1.15M
February 09, 2026	121.52	125.4	125.4	127.4	120.98	1.76M
February 06, 2026	117	118.55	118.55	119.77	116.05	250,045
February 05, 2026	116.65	118.18	118.18	118.99	113.16	504,566
February 04, 2026	119.8	116.74	116.74	121.44	115.86	640,739
February 03, 2026	112	119.34	119.34	120.8	110	2.36M
February 02, 2026	109.9	105.82	105.82	109.91	102.33	432,789
February 01, 2026	113	104.34	104.34	113.02	103.69	360,389
January 30, 2026	107.78	108.41	108.41	109.55	105.31	170,614
January 29, 2026	106.75	108.32	108.32	109.8	105.51	280,007
January 28, 2026	106	107.81	107.81	109.29	105.95	380,627
January 27, 2026	106.15	106.69	106.69	107.8	101.55	569,630
January 23, 2026	110.65	105.51	105.51	110.65	104.6	232,750
January 22, 2026	109.7	110.71	110.71	111.5	107.15	632,351
January 21, 2026	113.5	108.47	108.47	116.01	106.35	597,245
January 20, 2026	117.3	113.71	113.71	119.65	113.05	352,812
January 19, 2026	118.35	119.24	119.24	120.27	116.38	206,239
January 16, 2026	120.15	118.93	118.93	120.19	118.31	96,980
January 14, 2026	121.15	120.15	120.15	122.58	118.15	511,147
January 13, 2026	118.64	121.46	121.46	122.2	117.42	507,271
January 12, 2026	120.65	117.7	117.7	120.65	115.6	975,180
January 09, 2026	119.45	120.89	120.89	125.05	116.5	1.02M
January 08, 2026	122.1	120.27	120.27	122.69	116.3	1.26M
January 07, 2026	120.78	122.37	122.37	125.4	120.43	1.26M
January 06, 2026	122.7	120.78	120.78	122.7	120.11	142,525
January 05, 2026	124.46	122.75	122.75	124.9	121.76	411,256
January 02, 2026	126.05	124.46	124.46	126.38	123.7	432,990
January 01, 2026	125.15	126.7	126.7	127.45	123.23	460,508
December 31, 2025	119.01	125.89	125.89	127	118.25	1.89M
December 30, 2025	121	119.64	119.64	122.85	118.55	537,636
December 29, 2025	122.9	121.67	121.67	124.61	120	287,385
December 26, 2025	125.1	123.19	123.19	126	119.41	615,399
December 24, 2025	127.7	125.2	125.2	128	124.15	642,937
December 23, 2025	128.24	127.58	127.58	129	126.5	137,059
December 22, 2025	128.58	127.9	127.9	130.25	127.25	249,024
December 19, 2025	126.5	128.58	128.58	129.4	126.08	302,047
December 18, 2025	125.93	126.71	126.71	127.8	124.25	182,957
December 17, 2025	127	126.12	126.12	128.34	124.38	267,881
December 16, 2025	131.44	128.48	128.48	131.72	126.1	257,893
December 15, 2025	129	131.44	131.44	131.99	128.38	192,530
December 12, 2025	128.43	130.51	130.51	131	127.35	359,323
December 11, 2025	129	129.08	129.08	130	125.54	353,396
December 10, 2025	129	128.34	128.34	130.95	125.25	434,973
December 09, 2025	127.75	129.16	129.16	129.5	123	527,804
December 08, 2025	130	127.16	127.16	131.49	121.26	873,565
December 05, 2025	125.3	128.7	128.7	130.75	125.3	1.3M
December 04, 2025	121.2	126.59	126.59	127.47	120	2M
December 03, 2025	120.15	122.26	122.26	122.88	120	324,382
December 02, 2025	122.9	120.58	120.58	123.05	120	217,442
December 01, 2025	120.95	121.66	121.66	124.39	118.81	1.25M
November 28, 2025	124	119.99	119.99	124	119.51	179,001
November 27, 2025	121.74	124.45	124.45	125	120.1	342,954

Renaissance Global Limited (RGL.NS) NSE