RattanIndia Enterprises Limited RTNINDIA
NSE · India · Commercial Services
INR 25.35-0.71 (-2.72%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 25.32 | -2.84% | INR 26.00 | INR 26.00 | INR 25.00 | 1.28M |
| 2026-09-30 | INR 26.06 | +1.56% | INR 26.00 | INR 27.58 | INR 25.45 | 5.39M |
| 2026-09-29 | INR 25.66 | -2.06% | INR 26.29 | INR 26.35 | INR 25.25 | 3.23M |
| 2026-09-28 | INR 26.20 | -2.82% | INR 26.91 | INR 26.95 | INR 26.10 | 934.64K |
| 2026-09-25 | INR 26.96 | +1.47% | INR 26.80 | INR 27.40 | INR 26.28 | 923.84K |
| 2026-09-24 | INR 26.57 | -3.21% | INR 27.50 | INR 27.51 | INR 26.24 | 1.10M |
| 2026-09-23 | INR 27.45 | +0.84% | INR 27.47 | INR 27.94 | INR 27.25 | 900.77K |
| 2026-09-22 | INR 27.22 | +0.52% | INR 27.17 | INR 28.39 | INR 27.06 | 1.36M |
| 2026-09-21 | INR 27.08 | +2.03% | INR 26.55 | INR 28.40 | INR 26.34 | 1.76M |
| 2026-09-18 | INR 26.54 | +0.64% | INR 26.40 | INR 26.75 | INR 26.33 | 1.22M |
| 2026-09-17 | INR 26.37 | -1.38% | INR 26.73 | INR 26.95 | INR 24.95 | 1.81M |
| 2026-09-16 | INR 26.74 | -1.00% | INR 27.14 | INR 27.14 | INR 26.51 | 2.67M |
| 2026-09-15 | INR 27.01 | -2.42% | INR 27.83 | INR 28.28 | INR 26.00 | 2.12M |
| 2026-09-14 | INR 27.68 | 0.00% | INR 27.68 | INR 27.68 | INR 27.68 | 0 |
| 2026-09-11 | INR 27.68 | +0.29% | INR 27.48 | INR 28.00 | INR 27.00 | 1.76M |
| 2026-09-10 | INR 27.60 | -0.04% | INR 27.70 | INR 27.83 | INR 27.50 | 600.16K |
| 2026-09-09 | INR 27.61 | -1.57% | INR 28.09 | INR 28.18 | INR 27.43 | 1.38M |
| 2026-09-08 | INR 28.05 | -0.32% | INR 28.14 | INR 28.30 | INR 27.62 | 1.11M |
| 2026-09-07 | INR 28.14 | +1.15% | INR 27.78 | INR 28.80 | INR 27.50 | 1.96M |
| 2026-09-04 | INR 27.82 | +1.42% | INR 27.63 | INR 28.13 | INR 27.63 | 1.73M |
| 2026-09-03 | INR 27.43 | -7.30% | INR 29.66 | INR 29.90 | INR 27.21 | 7.64M |
| 2026-09-02 | INR 29.59 | -1.43% | INR 30.00 | INR 30.02 | INR 29.35 | 1.12M |
| 2026-09-01 | INR 30.02 | -0.07% | INR 30.15 | INR 30.49 | INR 30.00 | 839.18K |
| 2026-08-31 | INR 30.04 | -0.66% | INR 30.24 | INR 30.24 | INR 30.00 | 1.93M |
| 2026-08-28 | INR 30.24 | +0.47% | INR 30.16 | INR 30.45 | INR 30.00 | 726.15K |
| 2026-08-27 | INR 30.10 | -0.40% | INR 30.24 | INR 30.40 | INR 30.00 | 1.23M |
| 2026-08-26 | INR 30.22 | +0.70% | INR 30.38 | INR 30.45 | INR 30.10 | 532.55K |
| 2026-08-25 | INR 30.01 | -0.17% | INR 30.06 | INR 30.30 | INR 30.00 | 900.34K |
| 2026-08-24 | INR 30.06 | -1.28% | INR 30.49 | INR 30.87 | INR 30.00 | 1.79M |
| 2026-08-21 | INR 30.45 | +1.40% | INR 30.03 | INR 31.29 | INR 30.03 | 1.25M |
| 2026-08-20 | INR 30.03 | -0.23% | INR 30.67 | INR 30.72 | INR 28.50 | 1.71M |
| 2026-08-19 | INR 30.10 | -1.86% | INR 30.56 | INR 30.67 | INR 30.00 | 1.36M |
| 2026-08-18 | INR 30.67 | +0.62% | INR 30.47 | INR 31.45 | INR 30.20 | 3.07M |
| 2026-08-17 | INR 30.48 | +1.43% | INR 29.99 | INR 30.60 | INR 29.95 | 759.42K |
| 2026-08-14 | INR 30.05 | -1.18% | INR 30.39 | INR 30.42 | INR 30.00 | 1.09M |
| 2026-08-13 | INR 30.41 | +0.50% | INR 30.20 | INR 30.60 | INR 30.11 | 997.37K |
| 2026-08-12 | INR 30.26 | -1.37% | INR 30.68 | INR 31.02 | INR 30.02 | 2.64M |
| 2026-08-11 | INR 30.68 | -1.86% | INR 31.19 | INR 31.38 | INR 30.64 | 771.35K |
| 2026-08-10 | INR 31.26 | -1.67% | INR 31.93 | INR 31.93 | INR 31.20 | 711.30K |
| 2026-08-07 | INR 31.79 | +1.02% | INR 31.40 | INR 31.90 | INR 31.36 | 726.39K |
| 2026-08-06 | INR 31.47 | -3.32% | INR 32.75 | INR 33.18 | INR 31.36 | 1.79M |
| 2026-08-05 | INR 32.55 | +0.06% | INR 33.09 | INR 33.77 | INR 31.90 | 2.72M |
| 2026-08-04 | INR 32.53 | -1.75% | INR 33.12 | INR 33.21 | INR 32.50 | 783.07K |
| 2026-08-03 | INR 33.11 | +5.65% | INR 31.34 | INR 33.35 | INR 31.34 | 2.63M |
| 2026-07-31 | INR 31.34 | +0.87% | INR 31.20 | INR 31.58 | INR 30.98 | 699.71K |
| 2026-07-30 | INR 31.07 | -1.40% | INR 31.43 | INR 31.43 | INR 30.99 | 809.78K |
| 2026-07-29 | INR 31.51 | -0.22% | INR 32.10 | INR 32.15 | INR 31.41 | 767.88K |
| 2026-07-28 | INR 31.58 | -1.40% | INR 32.28 | INR 32.28 | INR 31.50 | 446.22K |
| 2026-07-27 | INR 32.03 | +1.36% | INR 32.01 | INR 32.46 | INR 31.10 | 748.70K |
| 2026-07-24 | INR 31.60 | +0.25% | INR 31.52 | INR 31.90 | INR 30.71 | 737.12K |
| 2026-07-23 | INR 31.52 | -1.65% | INR 31.55 | INR 31.99 | INR 31.47 | 603.22K |
| 2026-07-22 | INR 32.05 | -1.69% | INR 32.79 | INR 32.80 | INR 31.82 | 623.54K |
| 2026-07-21 | INR 32.60 | +1.62% | INR 32.07 | INR 32.92 | INR 31.84 | 958.87K |
| 2026-07-20 | INR 32.08 | +0.88% | INR 31.80 | INR 32.31 | INR 31.60 | 658.53K |
| 2026-07-17 | INR 31.80 | -1.00% | INR 32.40 | INR 32.47 | INR 31.67 | 767.82K |
| 2026-07-16 | INR 32.12 | -1.02% | INR 32.59 | INR 32.69 | INR 32.00 | 770.18K |
| 2026-07-15 | INR 32.45 | -0.43% | INR 32.79 | INR 33.19 | INR 32.32 | 794.96K |
| 2026-07-14 | INR 32.59 | -2.48% | INR 33.42 | INR 33.64 | INR 32.45 | 1.16M |
| 2026-07-13 | INR 33.42 | -0.45% | INR 33.49 | INR 33.98 | INR 33.01 | 1.45M |
| 2026-07-10 | INR 33.57 | +2.38% | INR 33.10 | INR 33.75 | INR 33.10 | 944.96K |
| 2026-07-09 | INR 32.79 | +2.53% | INR 32.14 | INR 32.95 | INR 32.04 | 1.07M |
| 2026-07-08 | INR 31.98 | -2.41% | INR 32.90 | INR 34.25 | INR 31.77 | 2.99M |
| 2026-07-07 | INR 32.77 | -1.65% | INR 33.50 | INR 33.58 | INR 32.70 | 878.51K |
| 2026-07-06 | INR 33.32 | -0.80% | INR 33.70 | INR 33.70 | INR 33.20 | 678.76K |
| 2026-07-03 | INR 33.59 | -1.64% | INR 34.50 | INR 34.60 | INR 33.50 | 1.36M |
| 2026-07-02 | INR 34.15 | +4.15% | INR 33.00 | INR 34.65 | INR 33.00 | 3.76M |
| 2026-07-01 | INR 32.79 | -1.71% | INR 33.50 | INR 34.38 | INR 32.34 | 3.16M |
| 2026-06-30 | INR 33.36 | +1.46% | INR 33.00 | INR 33.69 | INR 32.92 | 2.45M |
| 2026-06-29 | INR 32.88 | -2.95% | INR 34.00 | INR 34.06 | INR 32.59 | 2.00M |
| 2026-06-26 | INR 33.88 | 0.00% | INR 33.88 | INR 33.88 | INR 33.88 | 0 |
| 2026-06-25 | INR 33.88 | -1.54% | INR 34.61 | INR 34.74 | INR 33.73 | 1.58M |
| 2026-06-24 | INR 34.41 | +0.03% | INR 34.40 | INR 34.65 | INR 33.93 | 1.92M |
| 2026-06-23 | INR 34.40 | -2.91% | INR 35.62 | INR 35.63 | INR 34.20 | 1.85M |
| 2026-06-22 | INR 35.43 | +1.03% | INR 35.50 | INR 36.00 | INR 35.11 | 1.74M |
| 2026-06-19 | INR 35.07 | +0.11% | INR 35.40 | INR 35.47 | INR 34.79 | 1.32M |
| 2026-06-18 | INR 35.03 | -0.85% | INR 35.52 | INR 35.77 | INR 34.85 | 1.62M |
| 2026-06-17 | INR 35.33 | -0.81% | INR 35.80 | INR 35.80 | INR 35.12 | 1.44M |
| 2026-06-16 | INR 35.62 | +0.25% | INR 35.85 | INR 35.88 | INR 35.06 | 2.05M |
| 2026-06-15 | INR 35.53 | -2.39% | INR 37.22 | INR 37.95 | INR 35.01 | 5.68M |
| 2026-06-12 | INR 36.40 | +4.00% | INR 35.50 | INR 36.49 | INR 35.31 | 1.39M |
| 2026-06-11 | INR 35.00 | -1.60% | INR 35.41 | INR 35.89 | INR 34.69 | 2.16M |
| 2026-06-10 | INR 35.57 | -4.82% | INR 37.37 | INR 37.64 | INR 35.40 | 2.42M |
| 2026-06-09 | INR 37.37 | +2.41% | INR 36.90 | INR 37.62 | INR 36.67 | 2.74M |
| 2026-06-08 | INR 36.49 | -6.75% | INR 38.20 | INR 38.41 | INR 36.10 | 3.38M |
| 2026-06-05 | INR 39.13 | +0.75% | INR 39.10 | INR 40.94 | INR 38.61 | 9.18M |
| 2026-06-04 | INR 38.84 | +9.97% | INR 35.45 | INR 41.34 | INR 35.24 | 27.62M |
| 2026-06-03 | INR 35.32 | -0.39% | INR 35.79 | INR 35.80 | INR 34.51 | 1.31M |
| 2026-06-02 | INR 35.46 | +3.65% | INR 34.12 | INR 35.80 | INR 33.78 | 2.24M |
| 2026-06-01 | INR 34.21 | -2.12% | INR 35.00 | INR 35.65 | INR 34.11 | 1.88M |
| 2026-05-29 | INR 34.95 | -1.22% | INR 35.38 | INR 35.88 | INR 34.50 | 1.92M |