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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	132	133.3	133.3	134.9	130.65	424,403
October 16, 2025	131.9	132.89	132.89	133.35	130.2	282,097
October 15, 2025	133.3	131.52	131.52	133.65	129.75	357,736
October 14, 2025	134.4	132.45	132.45	134.42	126.86	1.2M
October 13, 2025	135.46	133.42	133.42	139.21	131.6	885,005
October 10, 2025	135	135.46	135.46	137.84	132.85	922,359
October 09, 2025	128.9	135.97	135.97	138.5	127.22	3.11M
October 08, 2025	122.78	128.28	128.28	130.9	122.71	2.05M
October 07, 2025	120.17	122.53	122.53	123	120.17	602,484
October 06, 2025	118.54	120.19	120.19	121.1	118	401,135
October 03, 2025	120.77	120.53	120.53	121.49	119	367,754
October 01, 2025	114.25	119.81	119.81	123.98	114.13	1.64M
September 30, 2025	112.74	114.29	114.29	121.9	111.52	1.97M
September 29, 2025	113.15	112.29	112.29	116.25	111.66	1.25M
September 26, 2025	118	113.76	113.76	118.47	110.42	621,341
September 25, 2025	118	117.89	117.89	119.7	116.08	216,555
September 24, 2025	121.65	117.98	117.98	121.65	117.49	494,695
September 23, 2025	121.26	121.04	121.04	121.75	118.8	179,745
September 22, 2025	119.05	120.84	120.84	123.76	118.21	297,204
September 19, 2025	123	120.24	120.24	123.01	119.75	171,989
September 18, 2025	123.1	123.74	123.74	127.68	122.13	1.02M
September 17, 2025	120.65	122.3	122.3	124.1	118.85	455,744
September 16, 2025	119.7	120.06	120.06	121.5	118.12	244,795
September 15, 2025	119.08	119.07	119.07	120.53	118.02	92,355
September 12, 2025	116.4	118.55	118.55	119.9	115.78	298,185
September 11, 2025	117.8	115.78	115.78	119.96	115.1	145,605
September 10, 2025	118.69	118.89	118.89	122.52	117.45	238,898
September 09, 2025	117.9	118.69	118.69	120.38	115.12	366,252
September 08, 2025	113.7	117.06	117.06	123	113.7	772,809
September 05, 2025	109.2	113.18	113.18	114.8	108.46	254,048
September 04, 2025	113.9	108.93	108.93	113.9	107.65	206,637
September 03, 2025	109.95	112.78	112.78	114.8	109.75	264,602
September 02, 2025	111	109.95	109.95	112.7	109	330,997
September 01, 2025	109.91	110.6	110.6	111.02	107.9	272,716
August 29, 2025	107.9	111.11	111.11	113.69	106.43	727,077
August 28, 2025	111.25	109	109	111.6	108.5	158,336
August 26, 2025	116.5	112.66	112.66	116.5	109.42	176,743
August 25, 2025	114.23	116.18	116.18	117.52	113.8	213,208
August 22, 2025	117.94	114.7	114.7	119.8	114.21	172,850
August 21, 2025	115.58	117.94	117.94	118.55	112.4	634,305
August 20, 2025	108.36	111.6	111.6	112.35	107.69	191,532
August 19, 2025	105.9	108.07	108.07	108.45	105.72	139,308
August 18, 2025	106.08	106.17	106.17	109.4	105.21	150,153
August 14, 2025	107.11	105.68	105.68	108.24	105	241,946
August 13, 2025	106.8	107.64	107.64	111.94	105	694,411
August 12, 2025	106.72	105.82	105.82	109	104.14	239,683
August 11, 2025	106.62	106.68	106.68	109.75	105.5	257,189
August 08, 2025	112	107.95	107.95	112	106.11	278,854
August 07, 2025	111.1	111.68	111.68	114.88	103.52	750,821
August 06, 2025	114.75	112.2	112.2	114.75	110.87	231,093
August 05, 2025	118.8	115.79	115.79	121	113.6	1.89M
August 04, 2025	105	117.07	117.07	118.9	104.51	2.6M
August 01, 2025	112.45	105.46	105.46	112.45	104.44	330,923
July 31, 2025	105	113.69	113.69	116	103.6	921,227
July 30, 2025	114.56	113.77	113.77	115.49	112.52	148,392
July 29, 2025	113	114.76	114.76	115.9	112.01	191,491
July 28, 2025	113.9	114.16	114.16	116.6	110.2	208,318
July 25, 2025	119	113.71	113.71	119.15	111.17	259,738
July 24, 2025	116.56	116.81	116.81	117.98	116.09	109,868
July 23, 2025	118	116.56	116.56	118.5	115.04	179,115

Renaissance Global Limited (RGL.NS) NSE