Rajnish Retail share price history

BSE: 530525Consumer DurablesSmall Cap

RAJNISH RETAIL LIMITED · Face value ₹1 · Listed Jun 1995

₹1.91₹0.02 (1.06%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹1.89.

29 Oct: open ₹1.82, high ₹1.92, low ₹1.82

52-week range of traded prices to 29 Oct 2026

₹1.80Low, 26 Oct 2026₹8.23High, 29 Oct 2025

Market cap: ₹30 Cr3,451st largest listed
P/E: Earlier quarters restated in the year
P/B: 0.41
Dividend yield: Nonein the last 12 months
ROCE: −1.3%
Debt to equity: 0.00
Volume, BSE: 35,936

Rajnish Retail share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Rajnish Retail's share price is on record from 1 Oct 2010, when it closed at ₹1.90, to 29 Oct 2026. Its highest close was ₹19.52 on 22 May 2024 and its lowest ₹0.10 on 27 Jan 2021, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.91	−63.1%	5.18	1.84	5.38	5.38	1.80	7,02,34,681
2025	5.17	−51.0%	17.08	4.58	10.45	17.08	4.27	21,02,96,667
2024	10.55	−16.1%	19.52	7.77	12.83	19.56	7.57	6,69,42,908
2023	12.58	+1,191.4%	12.58	0.81	0.96	12.58	0.72	6,83,24,765
2022	0.97	−64.5%	2.93	0.82	2.84	3.03	0.82	4,07,27,095
2021	2.75	+1,671.6%	3.14	0.10	0.15	3.14	0.10	8,75,81,055
2020	0.16	+19.2%	0.20	0.13	0.13	0.20	0.13	20,27,390
2019	0.13	−72.3%	0.47	0.13	0.45	0.47	0.13	3,45,000
2018	0.47	−6.0%	0.76	0.41	0.48	0.80	0.39	54,15,710
2017	0.50	+6.4%	0.54	0.29	0.45	0.54	0.29	1,52,680
2016	0.47	−12.1%	0.54	0.47	0.54	0.54	0.47	43,360
2015	0.54	+20.2%	0.66	0.30	0.45	0.66	0.30	17,15,550
2014	0.45	−19.1%	0.63	0.43	0.58	0.63	0.43	3,69,210
2013	0.55	+37.8%	0.55	0.24	0.40	0.55	0.24	5,90,730
2012	0.40	−57.5%	0.89	0.33	0.90	0.90	0.29	1,65,67,260
2011	0.94	+11.9%	2.22	0.73	0.88	2.25	0.69	1,96,95,740
2010	0.84	–	1.90	0.76	1.20	5.00	0.76	3,35,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 18 Feb 2019. 2017 is from its first session, 31 Jan 2017. 2016 is from its first session, 22 Apr 2016. 2015 is from its first session, 20 Jan 2015. 2010 is from its first session, 1 Oct 2010. The close is the year's last trade for 2017 (9 Nov 2017) and 2014 (8 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.91	−6.8%	2.05	2.10	1.80	12,20,219
Sep 2026	2.05	−5.5%	2.13	2.30	1.95	28,75,591
Aug 2026	2.17	−4.8%	2.36	2.42	2.08	28,73,924
Jul 2026	2.28	−8.8%	2.55	2.78	2.28	45,91,172
Jun 2026	2.50	−10.4%	2.92	2.92	2.37	74,65,453
May 2026	2.79	+25.1%	2.27	2.79	2.00	72,98,937
Apr 2026	2.23	−13.6%	2.54	2.98	2.22	1,20,00,631
Mar 2026	2.58	−32.3%	3.71	3.73	2.58	1,01,85,814
Feb 2026	3.81	+20.6%	3.29	4.93	3.07	1,01,27,179
Jan 2026	3.16	−38.9%	5.38	5.38	3.05	1,15,95,761
Dec 2025	5.17	−15.8%	5.93	6.13	4.27	95,12,262
Nov 2025	6.14	−16.0%	7.46	7.64	5.80	58,81,907
Oct 2025	7.31	+15.8%	6.45	9.38	6.24	5,04,93,318
Sep 2025	6.31	−5.4%	6.55	6.93	5.57	2,11,81,581
Aug 2025	6.67	−0.1%	6.66	7.51	6.25	98,81,989
Jul 2025	6.68	−10.3%	7.43	7.65	6.50	40,10,298
Jun 2025	7.45	+6.7%	6.92	7.75	6.35	70,29,715
May 2025	6.98	+6.4%	6.56	7.68	5.78	57,13,052
Apr 2025	6.56	−10.6%	7.33	7.65	6.45	33,24,832
Mar 2025	7.34	−5.9%	7.41	8.67	7.05	1,04,11,825
Feb 2025	7.80	−37.9%	11.95	11.95	7.75	2,69,05,219
Jan 2025	12.57	+19.1%	10.45	17.08	9.66	5,59,50,669
Dec 2024	10.55	+20.4%	8.97	13.16	8.75	76,55,496
Nov 2024	8.76	−19.9%	11.29	11.52	7.57	54,09,962
Oct 2024	10.93	−16.7%	13.38	14.38	9.31	1,12,77,680
Sep 2024	13.13	+11.0%	11.82	13.60	11.39	43,56,410
Aug 2024	11.82	−16.2%	14.15	14.20	10.84	65,69,190
Jul 2024	14.11	−11.3%	15.12	16.38	13.80	1,91,48,470
Jun 2024	15.90	−9.8%	17.64	18.80	14.88	14,73,715
May 2024	17.64	+3.6%	17.36	19.56	16.75	20,65,330
Apr 2024	17.02	+39.5%	11.96	17.02	11.72	21,34,850
Mar 2024	12.20	−8.3%	13.30	13.57	10.96	10,70,775
Feb 2024	13.30	−5.2%	13.75	14.90	11.18	28,30,870
Jan 2024	14.03	+11.6%	12.83	14.71	12.83	29,50,160
Dec 2023	12.58	+6.8%	12.01	12.58	9.43	62,56,370
Nov 2023	11.78	+17.2%	10.24	11.78	9.17	25,80,180
Oct 2023	10.05	+24.1%	7.94	10.43	7.62	36,09,280
Sep 2023	8.10	+21.2%	6.55	8.77	6.55	23,10,835
Aug 2023	6.68	+19.8%	5.69	7.20	5.69	63,57,510
Jul 2023	5.58	+49.9%	3.72	5.58	3.50	78,19,140
Jun 2023	3.72	+2.1%	3.82	4.33	3.34	1,93,21,860
May 2023	3.64	+160.1%	1.65	3.64	1.50	1,30,79,670
Apr 2023	1.40	+28.0%	1.09	1.50	1.06	19,58,590
Mar 2023	1.09	+9.4%	1.02	1.15	0.87	13,85,820
Feb 2023	1.00	+11.4%	0.87	1.03	0.80	22,25,365
Jan 2023	0.90	−7.8%	0.96	0.98	0.72	14,20,145
Dec 2022	0.97	−4.9%	1.01	1.13	0.82	13,01,865
Nov 2022	1.02	+3.4%	1.03	1.27	0.86	9,62,560
Oct 2022	0.99	−3.9%	1.07	1.42	0.95	17,37,145
Sep 2022	1.03	−10.4%	1.26	1.26	1.00	28,17,950
Aug 2022	1.15	+7.9%	1.12	1.24	1.00	19,95,055
Jul 2022	1.07	−13.2%	1.26	1.26	1.01	15,75,270
Jun 2022	1.23	−8.1%	1.31	1.40	0.98	13,17,790
May 2022	1.34	−15.4%	1.66	1.66	1.28	19,99,045
Apr 2022	1.58	+18.4%	1.40	1.99	1.32	30,70,405
Mar 2022	1.33	−20.3%	1.70	1.74	1.32	34,36,755
Feb 2022	1.67	−25.7%	2.28	2.30	1.48	46,07,375
Jan 2022	2.25	−17.9%	2.84	3.03	2.06	1,59,05,880
Dec 2021	2.75	+122.3%	1.17	2.75	1.12	1,93,52,185
Nov 2021	1.24	−51.7%	2.44	2.44	1.24	1,51,71,490
Oct 2021	2.56	+71.6%	1.57	3.14	1.57	2,19,41,040
Sep 2021	1.49	+175.1%	0.57	1.49	0.57	77,05,850
Aug 2021	0.54	+43.8%	0.38	0.54	0.34	66,57,730
Jul 2021	0.38	−11.1%	0.44	0.45	0.35	58,79,950
Jun 2021	0.42	+51.4%	0.28	0.47	0.25	94,07,000
May 2021	0.28	+0.4%	0.27	0.28	0.25	6,29,400
Apr 2021	0.28	+26.8%	0.23	0.32	0.23	3,52,520
Mar 2021	0.22	+24.3%	0.17	0.22	0.16	91,470
Feb 2021	0.18	+55.3%	0.12	0.22	0.12	3,02,010
Jan 2021	0.11	−26.5%	0.15	0.15	0.10	90,410
Dec 2020	0.16	−1.9%	0.16	0.16	0.14	91,800
Nov 2020	0.16	−16.4%	0.20	0.20	0.15	40,440
Oct 2020	0.19	−4.5%	0.19	0.19	0.19	10,000
Jul 2020	0.20	+51.1%	0.14	0.20	0.13	17,99,050
Jun 2020	0.13	+4.8%	0.13	0.13	0.13	79,500
May 2020	0.13	−3.8%	0.13	0.13	0.13	1,240
Apr 2020	0.13	0.0%	0.13	0.13	0.13	2,980
Mar 2020	0.13	0.0%	0.13	0.13	0.13	2,170
Jan 2020	0.13	0.0%	0.13	0.13	0.13	210
Dec 2019	0.13	0.0%	0.13	0.13	0.13	3,130
Nov 2019	0.13	−9.1%	0.14	0.14	0.13	37,580
Oct 2019	0.14	0.0%	0.14	0.14	0.14	10
Sep 2019	0.14	0.0%	0.14	0.14	0.14	650
Aug 2019	0.14	0.0%	0.14	0.14	0.14	310
Jul 2019	0.14	0.0%	0.14	0.14	0.14	1,110
Jun 2019	0.14	−1.4%	0.15	0.15	0.14	52,590
May 2019	0.15	−25.6%	0.19	0.19	0.15	66,760
Apr 2019	0.20	−43.8%	0.33	0.33	0.20	5,190
Mar 2019	0.35	−13.9%	0.38	0.38	0.35	880
Feb 2019	0.40	−14.3%	0.45	0.47	0.40	1,76,790
Dec 2018	0.47	0.0%	0.47	0.47	0.47	50
Nov 2018	0.47	−4.9%	0.49	0.49	0.47	6,180
Oct 2018	0.49	0.0%	0.49	0.49	0.49	20
Sep 2018	0.49	−9.7%	0.55	0.55	0.49	620
Aug 2018	0.55	−13.4%	0.63	0.63	0.55	1,800
Jul 2018	0.63	−9.6%	0.70	0.70	0.63	1,080
May 2018	0.70	−2.0%	0.70	0.70	0.70	400
Apr 2018	0.71	+3.5%	0.71	0.78	0.70	9,810
Mar 2018	0.69	−4.7%	0.72	0.80	0.59	4,50,610
Feb 2018	0.72	+30.0%	0.58	0.72	0.52	15,88,660
Jan 2018	0.56	+11.2%	0.48	0.56	0.39	33,56,480
Nov 2017	0.50	−7.4%	0.53	0.53	0.50	11,290
Aug 2017	0.54	+35.7%	0.42	0.54	0.42	2,000
Jul 2017	0.40	+15.7%	0.36	0.40	0.36	700
May 2017	0.34	+20.7%	0.30	0.34	0.30	23,950
Apr 2017	0.29	−4.7%	0.29	0.29	0.29	2,000
Mar 2017	0.30	−18.1%	0.35	0.35	0.30	22,870
Feb 2017	0.37	−18.3%	0.43	0.45	0.37	88,770
Jan 2017	0.45	−4.9%	0.45	0.45	0.45	1,100
Dec 2016	0.47	−9.6%	0.49	0.49	0.47	28,720
Nov 2016	0.52	+4.6%	0.47	0.52	0.47	6,500
Oct 2016	0.50	−0.6%	0.53	0.53	0.50	5,100
Sep 2016	0.50	0.0%	0.50	0.50	0.50	1,960
Jul 2016	0.50	−1.8%	0.50	0.50	0.50	1,000
Jun 2016	0.51	0.0%	0.51	0.51	0.51	20
Apr 2016	0.51	−4.9%	0.54	0.54	0.51	60
Dec 2015	0.54	−5.1%	0.54	0.54	0.54	500
Nov 2015	0.56	−9.6%	0.59	0.59	0.56	4,20,150
Oct 2015	0.62	−4.9%	0.62	0.62	0.62	450
Sep 2015	0.66	+9.9%	0.63	0.66	0.63	20
Aug 2015	0.60	+45.6%	0.39	0.60	0.39	38,280
Jul 2015	0.41	−10.1%	0.48	0.48	0.41	68,090
Jun 2015	0.46	−23.6%	0.57	0.57	0.46	30,070
May 2015	0.60	+8.0%	0.56	0.60	0.56	2,98,440
Apr 2015	0.55	+67.6%	0.31	0.55	0.30	3,55,410
Mar 2015	0.33	−26.7%	0.43	0.43	0.33	5,04,120
Feb 2015	0.45	0.0%	0.45	0.45	0.45	10
Jan 2015	0.45	+1.1%	0.45	0.45	0.45	10
Dec 2014	0.45	+3.5%	0.45	0.46	0.45	7,350
Nov 2014	0.43	−14.0%	0.48	0.50	0.43	60,460
Oct 2014	0.50	−2.3%	0.50	0.50	0.50	30,000
Sep 2014	0.51	−5.2%	0.51	0.54	0.51	5,010
Aug 2014	0.54	+14.2%	0.50	0.56	0.50	850
Jul 2014	0.47	−0.2%	0.45	0.50	0.45	6,000
Jun 2014	0.47	+3.9%	0.48	0.48	0.45	21,010
May 2014	0.46	−9.5%	0.48	0.48	0.46	11,900
Apr 2014	0.50	+2.9%	0.47	0.50	0.47	110
Mar 2014	0.49	−4.9%	0.49	0.49	0.49	10
Feb 2014	0.52	+5.5%	0.46	0.52	0.46	1,32,430
Jan 2014	0.49	−11.3%	0.58	0.63	0.49	94,080
Dec 2013	0.55	+37.5%	0.42	0.55	0.38	670
Nov 2013	0.40	+35.6%	0.31	0.40	0.31	56,140
Oct 2013	0.30	+4.2%	0.30	0.30	0.30	5,000
Aug 2013	0.28	+4.8%	0.28	0.28	0.28	1,000
Apr 2013	0.27	+7.6%	0.24	0.28	0.24	4,210
Mar 2013	0.25	−30.9%	0.38	0.38	0.25	1,91,900
Feb 2013	0.36	−2.9%	0.39	0.45	0.36	2,30,440
Jan 2013	0.37	−6.3%	0.40	0.43	0.32	1,01,370
Dec 2012	0.40	−2.4%	0.39	0.41	0.35	78,830
Nov 2012	0.41	+9.7%	0.36	0.48	0.36	1,93,750
Oct 2012	0.37	−16.4%	0.45	0.49	0.32	4,34,930
Sep 2012	0.45	+18.0%	0.38	0.50	0.33	8,81,300
Aug 2012	0.38	+2.2%	0.38	0.48	0.31	9,11,190
Jul 2012	0.37	−0.3%	0.38	0.44	0.31	16,93,290
Jun 2012	0.37	−6.1%	0.32	0.47	0.29	12,77,640
May 2012	0.40	−3.7%	0.43	0.53	0.31	29,94,680
Apr 2012	0.41	−4.7%	0.45	0.49	0.37	6,27,690
Mar 2012	0.43	−4.9%	0.47	0.56	0.37	14,81,790
Feb 2012	0.45	−17.1%	0.57	0.61	0.45	17,67,000
Jan 2012	0.55	−41.9%	0.90	0.90	0.41	42,25,170
Dec 2011	0.94	−24.7%	1.20	1.67	0.94	78,31,070
Nov 2011	1.25	−26.3%	1.66	1.78	1.14	13,79,540
Oct 2011	1.69	−9.1%	1.83	1.83	1.68	5,84,030
Sep 2011	1.86	+20.7%	1.62	2.25	1.62	64,55,290
Aug 2011	1.54	+40.1%	1.05	1.54	1.00	26,67,200
Jul 2011	1.10	+4.0%	1.01	1.16	0.98	1,46,610
Jun 2011	1.06	+8.5%	1.00	1.09	0.96	22,000
May 2011	0.98	−8.5%	1.07	1.10	0.88	48,000
Apr 2011	1.07	−11.8%	1.27	1.61	1.07	1,14,000
Mar 2011	1.21	+48.3%	0.83	1.21	0.75	1,99,000
Feb 2011	0.81	−12.9%	0.89	0.98	0.69	1,60,000
Jan 2011	0.94	+11.6%	0.88	1.10	0.84	89,000
Dec 2010	0.84	−1.6%	0.89	0.89	0.76	78,000
Nov 2010	0.85	−31.8%	1.25	1.26	0.85	88,000
Oct 2010	1.25	–	1.20	5.00	1.18	1,69,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	1.82	1.92	1.82	1.91	1.91	35,936
28 Oct 2026	1.91	1.92	1.85	1.89	1.90	42,352
27 Oct 2026	1.88	1.93	1.84	1.91	1.89	27,239
26 Oct 2026	1.84	1.92	1.80	1.84	1.86	38,167
23 Oct 2026	1.89	1.90	1.81	1.84	1.85	78,646
22 Oct 2026	1.83	1.94	1.83	1.86	1.89	46,873
21 Oct 2026	1.93	1.97	1.85	1.89	1.89	1,36,296
19 Oct 2026	2.04	2.05	1.90	1.93	1.95	1,11,080
16 Oct 2026	1.95	2.01	1.95	1.98	2.00	38,828
15 Oct 2026	2.03	2.03	1.94	2.02	1.99	46,826
14 Oct 2026	2.03	2.03	1.95	2.00	2.01	30,667
13 Oct 2026	2.01	2.04	1.97	2.02	2.00	44,751
12 Oct 2026	2.00	2.05	1.98	2.01	2.01	30,506
9 Oct 2026	1.91	2.04	1.91	2.00	2.00	44,036
8 Oct 2026	2.01	2.05	1.96	1.99	1.99	96,824
7 Oct 2026	2.07	2.07	2.00	2.04	2.02	41,424
6 Oct 2026	2.00	2.08	1.96	2.06	2.04	1,62,516
5 Oct 2026	2.00	2.10	2.00	2.01	2.02	1,19,425
1 Oct 2026	2.05	2.09	2.03	2.08	2.06	47,827
30 Sep 2026	2.12	2.12	2.03	2.05	2.05	1,03,679
29 Sep 2026	2.13	2.13	2.03	2.08	2.07	31,650
28 Sep 2026	2.10	2.13	2.01	2.08	2.07	59,253

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Rajnish Retail bonus and split history

Ex-date	Event	Price factor	What happened
11 Oct 2024	Split	0.2000	Each share became 5.
24 Dec 2021	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.