NSE - Delayed Quote
INR
RENTOMOJO LIMITED (RENTOMOJO.NS)
543.65
+1.45
(+0.27%)
At close: November 2 at 3:29:50 PM GMT+5:30
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
559.95 | 559.95 | 538.05 | 542.20 | 542.20 | 426,898 |
|
Oct 29, 2026
|
546.00 | 567.90 | 537.60 | 562.20 | 562.20 | 594,187 |
|
Oct 28, 2026
|
557.00 | 563.00 | 541.60 | 544.35 | 544.35 | 423,669 |
|
Oct 27, 2026
|
529.00 | 562.05 | 527.10 | 556.25 | 556.25 | 866,185 |
|
Oct 26, 2026
|
530.05 | 541.20 | 518.10 | 526.80 | 526.80 | 556,284 |
|
Oct 23, 2026
|
533.50 | 536.30 | 500.90 | 532.85 | 532.85 | 1,054,378 |
|
Oct 22, 2026
|
533.60 | 559.45 | 528.00 | 530.85 | 530.85 | 831,983 |
|
Oct 21, 2026
|
567.30 | 583.60 | 543.05 | 550.55 | 550.55 | 1,156,008 |
|
Oct 19, 2026
|
586.00 | 590.85 | 563.00 | 567.35 | 567.35 | 802,673 |
|
Oct 16, 2026
|
557.20 | 594.25 | 557.20 | 581.30 | 581.30 | 1,532,414 |
|
Oct 15, 2026
|
571.85 | 579.00 | 550.15 | 557.10 | 557.10 | 1,238,730 |
|
Oct 14, 2026
|
578.45 | 600.35 | 566.00 | 568.75 | 568.75 | 1,270,281 |
|
Oct 13, 2026
|
583.05 | 587.95 | 563.30 | 578.45 | 578.45 | 1,154,748 |
|
Oct 12, 2026
|
591.95 | 632.25 | 583.00 | 593.65 | 593.65 | 4,429,794 |
|
Oct 9, 2026
|
607.50 | 607.50 | 581.60 | 590.35 | 590.35 | 1,778,853 |
|
Oct 8, 2026
|
634.50 | 648.00 | 580.05 | 600.45 | 600.45 | 5,134,616 |
|
Oct 7, 2026
|
551.40 | 643.50 | 550.00 | 618.95 | 618.95 | 18,424,264 |
|
Oct 6, 2026
|
521.40 | 564.00 | 517.10 | 545.20 | 545.20 | 9,174,958 |
|
Oct 5, 2026
|
529.70 | 538.60 | 508.10 | 510.95 | 510.95 | 1,564,388 |
|
Oct 1, 2026
|
505.00 | 531.25 | 500.00 | 524.60 | 524.60 | 2,741,569 |
|
Sep 30, 2026
|
505.10 | 532.40 | 505.10 | 510.35 | 510.35 | 2,511,330 |
|
Sep 29, 2026
|
489.00 | 507.90 | 485.55 | 502.15 | 502.15 | 2,191,503 |
|
Sep 28, 2026
|
506.90 | 506.90 | 487.70 | 491.35 | 491.35 | 1,705,723 |
|
Sep 25, 2026
|
503.90 | 515.00 | 497.05 | 507.75 | 507.75 | 2,048,727 |
|
Sep 24, 2026
|
517.60 | 523.15 | 496.00 | 501.90 | 501.90 | 2,577,386 |
|
Sep 23, 2026
|
527.90 | 563.00 | 515.20 | 521.35 | 521.35 | 7,882,264 |
|
Sep 22, 2026
|
542.00 | 546.00 | 520.00 | 524.90 | 524.90 | 3,415,248 |
|
Sep 21, 2026
|
511.80 | 547.75 | 509.00 | 539.75 | 539.75 | 11,613,872 |
|
Sep 18, 2026
|
570.00 | 581.95 | 492.10 | 512.75 | 512.75 | 35,242,382 |
|
Sep 17, 2026
|
482.45 | 546.80 | 482.45 | 534.25 | 534.25 | 45,889,291 |
