Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Renaissance Global Limited (RGL.NS)

116.14
-5.51
(-4.53%)
At close: April 25 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025121.72121.99114.00116.14116.14459,990
Apr 24, 2025124.53128.50120.81121.65121.65827,011
Apr 23, 2025125.35126.39121.75123.91123.91469,873
Apr 22, 2025123.50127.95122.77124.01124.01445,449
Apr 21, 2025124.00126.70122.20122.98122.98284,245
Apr 17, 2025120.59125.85119.39123.89123.89254,612
Apr 16, 2025118.30121.65116.00120.66120.66294,492
Apr 15, 2025111.60119.95110.72118.02118.02369,720
Apr 11, 2025108.90113.00107.81110.63110.63525,002
Apr 9, 2025109.00109.69103.01105.00105.00306,330
Apr 8, 2025110.65113.70107.11110.37110.37297,889
Apr 7, 2025115.00115.00104.15108.79108.79654,179
Apr 4, 2025131.39131.39117.64123.80123.80566,588
Apr 3, 2025124.75133.00124.75131.46131.46366,675
Apr 2, 2025128.25132.69125.23129.97129.97351,013
Apr 1, 2025122.55127.80122.55126.87126.87185,063
Mar 28, 2025126.05128.74122.00123.56123.56285,785
Mar 27, 2025125.95127.40122.82125.02125.02949,498
Mar 26, 2025128.50131.00126.00126.56126.56258,203
Mar 25, 2025134.70134.90128.50129.31129.31238,253
Mar 24, 2025136.00136.40132.10133.47133.47393,521
Mar 21, 2025129.00135.30128.56134.32134.32524,821
Mar 20, 2025124.11131.80124.11129.24129.24648,589
Mar 19, 2025121.30127.00120.88125.34125.34384,090
Mar 18, 2025114.66114.66114.66114.66114.66-
Mar 17, 2025119.30122.58113.08114.66114.66414,551
Mar 13, 2025122.02125.82116.71121.37121.37729,356
Mar 12, 2025119.30123.80119.01122.02122.02777,399
Mar 11, 2025122.80123.50116.49119.89119.89878,813
Mar 10, 2025133.40133.40123.50124.95124.95347,132
Mar 7, 2025127.44134.40126.10132.07132.07392,144
Mar 6, 2025130.49132.40126.50127.87127.87236,299
Mar 5, 2025125.00131.00124.90129.61129.61390,178
Mar 4, 2025124.99127.84121.60125.21125.21369,846
Mar 3, 2025127.82129.51118.59126.03126.03419,521
Feb 28, 2025127.70129.01122.95127.82127.82482,328
Feb 27, 2025135.45135.45125.35128.75128.75294,657
Feb 25, 2025134.65136.39131.41134.03134.03167,037
Feb 24, 2025134.00135.59129.16134.65134.65152,543
Feb 21, 2025136.90138.62132.50134.56134.56249,338
Feb 20, 2025132.90138.75130.05136.56136.56725,078
Feb 19, 2025123.85135.85121.00133.64133.641,165,477
Feb 18, 2025134.70135.99121.02123.48123.48589,088
Feb 17, 2025130.00137.40124.61134.47134.47569,086
Feb 14, 2025145.99146.56126.66130.38130.381,433,060
Feb 13, 2025150.40157.51145.55148.01148.01294,550
Feb 12, 2025152.45155.79143.61152.44152.44297,030
Feb 11, 2025157.40158.24145.81149.26149.26611,702
Feb 10, 2025164.70164.70156.10158.67158.67416,141
Feb 7, 2025170.00170.23162.45165.18165.18176,170
Feb 6, 2025171.70173.00168.66169.62169.62125,695
Feb 5, 2025170.00175.00168.45170.14170.14433,786
Feb 4, 2025162.66170.90162.66169.47169.47190,084
Feb 3, 2025167.00167.90161.60163.70163.70204,809
Feb 1, 2025171.36173.25163.82168.20168.20208,606
Jan 31, 2025162.79170.60160.50169.68169.68578,028
Jan 30, 2025164.40165.60160.26161.00161.00263,863
Jan 29, 2025163.49167.30160.85163.17163.17277,440
Jan 28, 2025167.75170.10152.25162.72162.72844,792
Jan 27, 2025174.80174.80163.41166.90166.90448,523
Jan 24, 2025188.50188.50170.00173.26173.26753,450
Jan 23, 2025187.50191.95186.25187.65187.65579,572
Jan 22, 2025196.90196.90185.00189.91189.91603,813
Jan 21, 2025203.01207.40193.23194.98194.981,104,952
Jan 20, 2025188.70204.54184.00201.40201.402,308,922
Jan 17, 2025190.57193.49185.39187.42187.42484,514
Jan 16, 2025189.90194.80186.01189.28189.28882,806
Jan 15, 2025185.00190.00180.10188.54188.541,043,552
Jan 14, 2025182.00187.00178.16184.69184.69546,678
Jan 13, 2025178.00185.49174.50180.39180.39951,591
Jan 10, 2025169.69182.70164.50179.63179.632,059,742
Jan 9, 2025170.99172.15165.11169.15169.15675,683
Jan 8, 2025171.05176.49166.79170.92170.922,175,143
Jan 7, 2025164.86175.41162.26170.68170.68579,643
Jan 6, 2025173.70175.15164.30165.46165.46297,694
Jan 3, 2025174.54177.70171.15172.56172.56175,941
Jan 2, 2025175.99177.39171.10173.36173.36168,284
Jan 1, 2025172.16175.80170.63175.28175.28164,270
Dec 31, 2024170.10172.22166.42171.31171.31215,077
Dec 30, 2024174.40177.99170.10171.64171.64166,992
Dec 27, 2024176.66178.35173.70177.39177.39220,419
Dec 26, 2024176.00177.65175.52176.66176.66101,883
Dec 24, 2024174.50178.79174.50176.96176.96117,687
Dec 23, 2024178.45179.23172.35174.57174.57287,698
Dec 20, 2024181.90184.00173.33176.25176.25343,041
Dec 19, 2024175.00182.95174.00182.19182.19318,547
Dec 18, 2024180.00181.89176.20180.07180.07510,850
Dec 17, 2024177.08184.40176.27180.89180.891,036,180
Dec 16, 2024181.99183.89175.36177.08177.08305,143
Dec 13, 2024184.00185.94179.00183.04183.04413,353
Dec 12, 2024185.19188.72183.39185.29185.29262,348
Dec 11, 2024186.00186.23182.25185.19185.19388,688
Dec 10, 2024185.12187.49182.35185.51185.51332,868
Dec 9, 2024190.90192.60184.56186.32186.32417,132
Dec 6, 2024185.50190.88183.00189.64189.641,211,451
Dec 5, 2024181.49185.60178.31184.07184.07479,582
Dec 4, 2024181.55185.70180.00181.19181.19342,748
Dec 3, 2024187.01187.01182.10183.90183.90246,006
Dec 2, 2024173.87186.25173.87185.09185.09717,288
Nov 29, 2024176.00176.38172.60175.29175.29289,114
Nov 28, 2024175.85178.10173.02175.17175.17222,960
Nov 27, 2024176.95176.95173.55175.85175.85294,919
Nov 26, 2024174.00176.05172.01174.65174.65498,088
Nov 25, 2024177.14177.80171.90175.06175.06538,867
Nov 22, 2024172.60175.00169.00174.09174.09577,952
Nov 21, 2024169.00173.20164.57172.51172.51495,053
Nov 19, 2024175.00178.00168.65170.02170.02552,725
Nov 18, 2024177.75180.85169.17173.46173.461,043,926
Nov 14, 2024180.85180.85170.10176.77176.771,027,266
Nov 13, 2024183.54186.00173.22175.71175.711,669,929
Nov 12, 2024182.90184.99179.10181.10181.10819,320
Nov 11, 2024185.91186.62179.00180.61180.61580,540
Nov 8, 2024192.90192.90185.00187.17187.17593,941
Nov 7, 2024194.40195.70190.21192.96192.96921,636
Nov 6, 2024185.80194.40185.00193.25193.251,950,223
Nov 5, 2024172.40185.00170.81182.45182.451,202,106
Nov 4, 2024182.25182.25173.50174.06174.06540,640
Nov 1, 2024179.80181.70178.11179.83179.83393,234
Oct 31, 2024171.10178.19169.41177.31177.31812,208
Oct 30, 2024165.00176.40164.96171.01171.011,173,013
Oct 29, 2024169.00169.34157.00167.12167.121,767,786
Oct 28, 2024169.09174.79164.52170.64170.641,029,201
Oct 25, 2024169.45170.61162.00168.55168.55868,037
Oct 24, 2024170.57173.48166.15168.52168.521,319,381
Oct 23, 2024175.00182.20172.22175.79175.792,278,269
Oct 22, 2024182.49182.93165.35174.10174.103,227,732
Oct 21, 2024182.90188.50180.10182.11182.112,129,966
Oct 18, 2024177.10184.00168.40180.80180.803,445,417
Oct 17, 2024170.00179.90170.00176.88176.882,556,209
Oct 16, 2024165.15173.45163.00170.08170.082,821,008
Oct 15, 2024152.70166.00151.13163.61163.612,451,951
Oct 14, 2024143.73158.00143.35154.11154.112,068,585
Oct 11, 2024140.21147.79137.80143.72143.721,256,011
Oct 10, 2024135.00145.00134.30141.08141.081,137,910
Oct 9, 2024137.15139.80132.66133.49133.49505,499
Oct 8, 2024130.00138.90129.01136.72136.72626,440
Oct 7, 2024131.40138.00123.96129.81129.81980,586
Oct 4, 2024130.80136.00128.60130.20130.20706,967
Oct 3, 2024133.00142.00129.55132.05132.051,483,970
Oct 1, 2024120.00140.00120.00135.30135.302,249,310
Sep 30, 2024123.00123.50119.00119.45119.45374,707
Sep 27, 2024122.80124.08119.35121.23121.23374,600
Sep 26, 2024120.04125.00117.00121.07121.07550,409
Sep 25, 2024122.68123.00119.24120.04120.04322,451
Sep 24, 2024123.30125.57121.50122.11122.11461,701
Sep 23, 2024125.73128.00122.00123.41123.411,159,918
Sep 20, 2024122.91128.28120.60124.38124.381,256,020
Sep 19, 2024134.70134.70117.20122.91122.912,131,695
Sep 18, 2024142.10143.89132.00132.86132.861,010,097
Sep 17, 2024151.45151.96140.10143.28143.281,876,570
Sep 16, 2024146.09163.64146.00151.45151.457,847,050
Sep 13, 2024127.00147.35126.00145.04145.044,786,745
Sep 12, 2024126.00134.15124.67127.09127.091,895,155
Sep 11, 2024129.60133.20124.99125.58125.581,039,287
Sep 10, 2024128.25134.50127.50130.89130.892,167,856
Sep 9, 2024116.95132.70114.30126.66126.664,963,847
Sep 6, 2024120.00120.00114.11115.43115.43421,021
Sep 5, 2024119.70121.56118.00119.26119.26577,666
Sep 4, 2024112.85120.70111.10118.92118.921,207,960
Sep 3, 2024110.40115.80109.85114.55114.55943,891
Sep 2, 2024107.90111.95105.27109.85109.85601,953
Aug 30, 2024109.45109.75105.85106.46106.46419,714
Aug 29, 2024107.46114.25106.43108.73108.731,465,689
Aug 28, 2024103.20118.00103.19108.11108.114,524,784
Aug 27, 2024103.00104.90100.32102.62102.62259,226
Aug 26, 2024106.09107.10101.49102.71102.71317,485
Aug 23, 2024108.87109.89105.00105.69105.69933,484
Aug 22, 2024104.30109.65104.28106.98106.98744,655
Aug 21, 2024101.00104.6299.30103.86103.86468,457
Aug 20, 2024101.00104.5099.84100.54100.54734,431
Aug 19, 202494.95102.4094.95100.42100.42914,913
Aug 16, 202493.0094.9091.1092.4792.47127,464
Aug 14, 202494.9795.2091.6892.5692.56129,125
Aug 13, 202492.2099.9091.4494.9794.971,008,743
Aug 12, 202491.6492.1088.2689.4889.48257,543
Aug 9, 202492.3692.7089.5191.6491.64272,985
Aug 8, 202493.5095.0089.7992.3692.36367,144
Aug 7, 202489.8092.9587.4092.4892.48382,778
Aug 6, 202493.9595.4988.2689.3089.30305,966
Aug 5, 202495.0195.9992.2892.5792.57172,607
Aug 2, 202497.5897.5895.7096.6096.60183,001
Aug 1, 202498.8399.2797.1597.5897.58175,844
Jul 31, 202499.4099.6698.1198.5998.59100,756
Jul 30, 202498.6699.9098.1098.8598.8588,794
Jul 29, 2024100.25100.7398.0098.6698.66234,918
Jul 26, 2024100.00101.6598.5599.3099.30206,281
Jul 25, 2024101.74102.7999.0199.9799.97204,584
Jul 24, 2024100.90105.0799.17101.74101.74699,597
Jul 23, 202499.00100.9495.1299.1799.17251,301
Jul 22, 202498.15101.0097.6198.8698.86202,172
Jul 19, 202499.2899.6697.1098.0298.02109,024
Jul 18, 202499.35100.2997.9099.7799.77133,188
Jul 16, 202498.58102.4098.4899.1199.11204,003
Jul 15, 202499.60100.1397.2897.8997.89175,100
Jul 12, 2024101.60102.9999.4199.4699.46227,435
Jul 11, 2024102.12106.00100.00101.04101.04320,507
Jul 10, 2024102.60103.40100.50101.40101.40188,734
Jul 9, 2024102.96104.41101.51102.38102.3862,731
Jul 8, 2024104.70105.80102.64102.96102.9680,073
Jul 5, 2024106.03106.03103.60104.76104.7673,370
Jul 4, 2024106.48109.29104.50105.28105.28153,625
Jul 3, 2024106.50107.31104.85106.26106.26120,066
Jul 2, 2024103.90108.00103.01106.17106.17204,510
Jul 1, 2024101.00104.27100.82103.41103.41103,327
Jun 28, 2024101.15102.96100.95101.42101.4285,480
Jun 27, 2024103.05103.84101.27101.99101.9994,107
Jun 26, 2024104.70104.70102.35102.98102.9873,843
Jun 25, 2024104.50106.55103.11104.05104.0582,476
Jun 24, 2024104.99106.00103.37104.40104.4070,331
Jun 21, 2024104.90105.84102.20104.56104.56146,384
Jun 20, 2024105.97107.60104.10104.61104.61136,411
Jun 19, 2024106.80108.80104.91105.30105.30146,655
Jun 18, 2024107.65109.00105.05106.36106.36109,193
Jun 14, 2024105.45107.65105.11106.91106.91120,778
Jun 13, 2024104.13105.77104.13105.03105.0387,755
Jun 12, 2024106.10106.90103.05104.13104.1379,267
Jun 11, 2024106.30107.84104.35105.80105.8098,730
Jun 10, 2024106.10107.00105.03106.26106.2655,189
Jun 7, 2024104.00107.55104.00105.35105.35144,228
Jun 6, 2024102.90107.20102.75105.05105.05147,222
Jun 5, 2024101.45104.0097.85102.80102.8096,226
Jun 4, 2024105.50105.5095.10101.60101.60173,908
Jun 3, 2024105.00106.80103.15105.50105.50177,822
May 31, 202498.90104.0098.90103.05103.05135,182
May 30, 2024103.00103.0094.5097.5597.55331,849
May 29, 2024103.15103.95101.00101.60101.6093,607
May 28, 2024103.00103.60101.10101.70101.7074,531
May 27, 2024102.80103.75101.50102.00102.0083,577
May 24, 2024104.95106.60101.85102.80102.8079,609
May 23, 2024106.80106.80101.65103.70103.7084,732
May 22, 2024107.45107.45105.10105.35105.3549,933
May 21, 2024106.65108.20105.25106.50106.5055,443
May 17, 2024105.15109.00105.00105.35105.35115,748
May 16, 2024105.70106.65104.10105.00105.0080,729
May 15, 2024105.40108.00105.00105.70105.7066,230
May 14, 2024103.50105.65102.95105.15105.1538,979
May 13, 2024103.65104.50100.95102.75102.7571,904
May 10, 2024102.70105.15101.95103.40103.4094,116
May 9, 2024104.65106.90102.00102.70102.7073,699
May 8, 2024107.10108.10103.50104.65104.6570,224
May 7, 2024109.15109.15104.40107.15107.1576,740
May 6, 2024113.25113.25107.15108.05108.0575,082
May 3, 2024111.90113.00110.75111.70111.7070,697
May 2, 2024111.10113.45110.50111.90111.9073,611
Apr 30, 2024111.50113.15110.00111.10111.1071,822
Apr 29, 2024113.20115.50110.15111.55111.55102,052
Apr 26, 2024113.65114.90112.55113.20113.2077,671
Apr 25, 2024114.60116.10112.20113.40113.4096,760