Ratnaveer Precision Engineering Limited RATNAVEER
NSE · India · Non-Energy Minerals
INR 345.00+14.25 (+4.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 345.45 | +4.44% | INR 332.40 | INR 354.50 | INR 330.05 | 11.56M |
| 2026-09-30 | INR 330.75 | -0.12% | INR 332.65 | INR 344.40 | INR 328.20 | 6.06M |
| 2026-09-29 | INR 331.15 | +0.06% | INR 332.30 | INR 335.50 | INR 323.80 | 4.87M |
| 2026-09-28 | INR 330.95 | -0.90% | INR 335.70 | INR 340.45 | INR 329.00 | 5.82M |
| 2026-09-25 | INR 333.95 | +3.09% | INR 324.90 | INR 341.65 | INR 323.00 | 6.12M |
| 2026-09-24 | INR 323.95 | -2.25% | INR 333.60 | INR 335.95 | INR 322.35 | 2.76M |
| 2026-09-23 | INR 331.40 | -0.27% | INR 334.00 | INR 343.75 | INR 322.10 | 7.50M |
| 2026-09-22 | INR 332.30 | -0.67% | INR 336.20 | INR 341.10 | INR 327.00 | 6.20M |
| 2026-09-21 | INR 334.55 | +11.80% | INR 302.00 | INR 338.00 | INR 296.90 | 20.65M |
| 2026-09-18 | INR 299.25 | -1.51% | INR 305.75 | INR 331.95 | INR 297.80 | 9.86M |
| 2026-09-17 | INR 303.85 | +5.96% | INR 287.75 | INR 322.00 | INR 284.75 | 21.34M |
| 2026-09-16 | INR 286.75 | -0.98% | INR 280.00 | INR 294.90 | INR 275.20 | 11.89M |
| 2026-09-15 | INR 289.60 | +0.45% | INR 285.90 | INR 296.30 | INR 278.30 | 6.49M |
| 2026-09-14 | INR 288.30 | 0.00% | INR 288.30 | INR 288.30 | INR 288.30 | 0 |
| 2026-09-11 | INR 288.30 | -7.18% | INR 310.00 | INR 310.40 | INR 283.15 | 4.37M |
| 2026-09-10 | INR 310.60 | +3.57% | INR 301.25 | INR 312.20 | INR 299.00 | 3.84M |
| 2026-09-09 | INR 299.90 | +0.71% | INR 298.00 | INR 303.00 | INR 290.80 | 2.55M |
| 2026-09-08 | INR 297.80 | -2.82% | INR 309.35 | INR 309.35 | INR 295.05 | 2.09M |
| 2026-09-07 | INR 306.45 | +0.56% | INR 307.40 | INR 316.00 | INR 303.00 | 3.74M |
| 2026-09-04 | INR 304.75 | +6.52% | INR 289.00 | INR 308.25 | INR 288.95 | 4.49M |
| 2026-09-03 | INR 286.10 | -0.02% | INR 288.00 | INR 296.00 | INR 280.15 | 3.09M |
| 2026-09-02 | INR 286.15 | -1.78% | INR 291.30 | INR 293.60 | INR 282.00 | 1.97M |
| 2026-09-01 | INR 291.35 | -4.79% | INR 307.45 | INR 311.00 | INR 277.15 | 6.19M |
| 2026-08-31 | INR 306.02 | +3.75% | INR 297.00 | INR 314.90 | INR 296.00 | 9.21M |
| 2026-08-28 | INR 294.95 | +0.02% | INR 297.40 | INR 305.25 | INR 291.00 | 7.08M |
| 2026-08-27 | INR 294.89 | +5.59% | INR 281.00 | INR 296.90 | INR 280.66 | 7.10M |
| 2026-08-26 | INR 279.27 | +6.01% | INR 265.03 | INR 286.00 | INR 264.00 | 7.87M |
| 2026-08-25 | INR 263.43 | -2.52% | INR 274.09 | INR 278.00 | INR 260.10 | 3.65M |
| 2026-08-24 | INR 270.23 | +1.60% | INR 265.13 | INR 271.89 | INR 249.60 | 8.74M |
| 2026-08-21 | INR 265.97 | -0.82% | INR 271.60 | INR 281.84 | INR 261.15 | 11.14M |
| 2026-08-20 | INR 268.16 | +7.52% | INR 252.21 | INR 269.41 | INR 250.99 | 11.39M |
| 2026-08-19 | INR 249.39 | -0.71% | INR 251.48 | INR 256.33 | INR 247.60 | 6.43M |
| 2026-08-18 | INR 251.18 | +2.99% | INR 245.09 | INR 256.47 | INR 241.67 | 12.03M |
| 2026-08-17 | INR 243.89 | +5.96% | INR 229.63 | INR 246.65 | INR 229.37 | 18.16M |
| 2026-08-14 | INR 230.16 | +4.62% | INR 221.00 | INR 233.02 | INR 209.00 | 21.54M |
| 2026-08-13 | INR 220.00 | +4.76% | INR 212.38 | INR 223.75 | INR 208.93 | 10.12M |
| 2026-08-12 | INR 210.01 | +1.87% | INR 207.00 | INR 216.50 | INR 206.01 | 4.21M |
| 2026-08-11 | INR 206.16 | -0.83% | INR 209.48 | INR 213.00 | INR 204.41 | 1.85M |
| 2026-08-10 | INR 207.89 | +0.87% | INR 207.38 | INR 215.30 | INR 206.50 | 4.23M |
| 2026-08-07 | INR 206.10 | +0.24% | INR 206.36 | INR 218.49 | INR 205.00 | 6.42M |
| 2026-08-06 | INR 205.61 | +1.16% | INR 206.00 | INR 213.69 | INR 203.12 | 5.92M |
| 2026-08-05 | INR 203.25 | -2.90% | INR 209.05 | INR 216.50 | INR 201.30 | 9.98M |
| 2026-08-04 | INR 209.33 | +1.72% | INR 207.79 | INR 215.50 | INR 206.23 | 18.73M |
| 2026-08-03 | INR 205.79 | +13.46% | INR 184.99 | INR 212.20 | INR 184.43 | 39.36M |
| 2026-07-31 | INR 181.38 | -1.82% | INR 185.00 | INR 185.00 | INR 180.59 | 941.63K |
| 2026-07-30 | INR 184.74 | -0.68% | INR 185.00 | INR 186.95 | INR 182.31 | 1.42M |
| 2026-07-29 | INR 186.00 | -0.09% | INR 186.00 | INR 191.29 | INR 175.15 | 9.62M |
| 2026-07-28 | INR 186.17 | -6.73% | INR 202.28 | INR 207.79 | INR 183.37 | 23.40M |
| 2026-07-27 | INR 199.61 | +11.76% | INR 182.00 | INR 204.00 | INR 182.00 | 53.64M |
| 2026-07-24 | INR 178.61 | +0.64% | INR 176.50 | INR 181.46 | INR 175.07 | 762.11K |
| 2026-07-23 | INR 177.47 | +1.21% | INR 174.90 | INR 183.49 | INR 173.21 | 2.34M |
| 2026-07-22 | INR 175.34 | -0.72% | INR 176.00 | INR 177.30 | INR 173.01 | 489.76K |
| 2026-07-21 | INR 176.61 | -2.02% | INR 179.38 | INR 179.38 | INR 175.51 | 357.84K |
| 2026-07-20 | INR 180.25 | -0.23% | INR 180.00 | INR 184.50 | INR 177.39 | 3.29M |
| 2026-07-17 | INR 180.66 | +2.92% | INR 176.00 | INR 183.40 | INR 174.20 | 925.45K |
| 2026-07-16 | INR 175.53 | +0.15% | INR 175.85 | INR 176.79 | INR 173.21 | 233.23K |
| 2026-07-15 | INR 175.27 | -0.41% | INR 176.00 | INR 177.60 | INR 174.37 | 373.74K |
| 2026-07-14 | INR 175.99 | -2.08% | INR 176.50 | INR 179.49 | INR 174.25 | 979.52K |
| 2026-07-13 | INR 179.73 | -0.16% | INR 179.00 | INR 183.20 | INR 177.25 | 432.48K |
| 2026-07-10 | INR 180.01 | -0.14% | INR 182.00 | INR 182.59 | INR 179.32 | 403.54K |
| 2026-07-09 | INR 180.26 | -0.24% | INR 181.64 | INR 189.00 | INR 179.11 | 1.33M |
| 2026-07-08 | INR 180.69 | +1.52% | INR 176.50 | INR 189.90 | INR 175.52 | 5.11M |
| 2026-07-07 | INR 177.98 | -1.11% | INR 181.00 | INR 182.14 | INR 176.58 | 431.41K |
| 2026-07-06 | INR 179.97 | +3.69% | INR 173.90 | INR 184.90 | INR 172.63 | 2.55M |
| 2026-07-03 | INR 173.56 | -1.95% | INR 177.80 | INR 178.56 | INR 171.12 | 764.27K |
| 2026-07-02 | INR 177.02 | -0.65% | INR 179.00 | INR 179.50 | INR 176.11 | 366.25K |
| 2026-07-01 | INR 178.17 | -1.67% | INR 181.85 | INR 183.88 | INR 177.61 | 948.55K |
| 2026-06-30 | INR 181.20 | +0.22% | INR 181.50 | INR 187.60 | INR 180.11 | 2.09M |
| 2026-06-29 | INR 180.80 | +0.16% | INR 181.20 | INR 183.90 | INR 177.60 | 942.70K |
| 2026-06-26 | INR 180.51 | 0.00% | INR 180.51 | INR 180.51 | INR 180.51 | 0 |
| 2026-06-25 | INR 180.51 | -1.04% | INR 183.51 | INR 195.99 | INR 179.50 | 6.50M |
| 2026-06-24 | INR 182.40 | +0.41% | INR 181.80 | INR 189.50 | INR 180.30 | 2.38M |
| 2026-06-23 | INR 181.65 | -2.88% | INR 187.60 | INR 189.80 | INR 180.85 | 812.57K |
| 2026-06-22 | INR 187.03 | -1.04% | INR 190.00 | INR 193.49 | INR 186.11 | 979.14K |
| 2026-06-19 | INR 188.99 | +0.99% | INR 186.70 | INR 195.00 | INR 185.40 | 2.54M |
| 2026-06-18 | INR 187.13 | +3.29% | INR 182.65 | INR 197.00 | INR 179.20 | 10.21M |
| 2026-06-17 | INR 181.17 | +9.71% | INR 165.86 | INR 184.50 | INR 163.16 | 13.06M |
| 2026-06-16 | INR 165.14 | -0.45% | INR 167.15 | INR 168.19 | INR 164.50 | 279.13K |
| 2026-06-15 | INR 165.88 | +0.96% | INR 167.10 | INR 170.17 | INR 165.30 | 734.29K |
| 2026-06-12 | INR 164.31 | +2.76% | INR 162.78 | INR 166.50 | INR 160.65 | 685.15K |
| 2026-06-11 | INR 159.90 | -1.90% | INR 162.60 | INR 170.74 | INR 158.56 | 1.97M |
| 2026-06-10 | INR 163.00 | -2.62% | INR 167.50 | INR 169.60 | INR 162.00 | 349.87K |
| 2026-06-09 | INR 167.38 | +2.88% | INR 164.95 | INR 170.60 | INR 164.50 | 545.53K |
| 2026-06-08 | INR 162.70 | -3.67% | INR 166.10 | INR 169.79 | INR 160.81 | 510.77K |
| 2026-06-05 | INR 168.90 | -0.95% | INR 171.29 | INR 174.90 | INR 167.90 | 392.08K |
| 2026-06-04 | INR 170.52 | +1.70% | INR 167.67 | INR 172.50 | INR 166.68 | 487.85K |
| 2026-06-03 | INR 167.67 | -2.24% | INR 171.40 | INR 171.49 | INR 166.70 | 429.55K |
| 2026-06-02 | INR 171.52 | +2.75% | INR 167.40 | INR 173.24 | INR 164.21 | 704.58K |
| 2026-06-01 | INR 166.93 | +1.67% | INR 164.50 | INR 169.80 | INR 163.07 | 729.02K |
| 2026-05-29 | INR 164.19 | -3.45% | INR 170.06 | INR 172.25 | INR 163.12 | 993.11K |