RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	25.46	26.95	25.45	26.70	26.70	3.05%	313,529
Mar 13, 2026	26.77	27.03	25.85	25.91	25.91	-3.25%	201,551
Mar 12, 2026	26.26	27.30	25.53	26.78	26.78	0.26%	338,682
Mar 11, 2026	27.03	28.34	26.51	26.71	26.71	-1.37%	313,863
Mar 10, 2026	25.01	27.32	24.72	27.08	27.08	9.72%	571,063
Mar 9, 2026	25.39	25.39	24.42	24.68	24.68	-2.95%	217,087
Mar 6, 2026	25.99	26.70	25.23	25.43	25.43	-2.86%	404,825
Mar 5, 2026	25.74	26.38	24.61	26.18	26.18	1.83%	278,638
Mar 4, 2026	26.32	26.77	25.60	25.71	25.71	-6.41%	496,203
Mar 2, 2026	26.06	28.19	26.06	27.47	27.47	-4.65%	280,736
Feb 27, 2026	30.13	30.20	28.40	28.81	28.81	-4.35%	331,845
Feb 26, 2026	29.90	30.75	29.87	30.12	30.12	0.94%	210,718
Feb 25, 2026	30.19	30.24	29.43	29.84	29.84	-2.04%	171,845
Feb 24, 2026	31.69	31.69	30.16	30.46	30.46	-3.94%	218,183
Feb 23, 2026	31.76	32.25	31.05	31.71	31.71	1.83%	135,733
Feb 20, 2026	32.16	32.16	30.82	31.14	31.14	-2.78%	221,730
Feb 19, 2026	33.79	33.79	31.80	32.03	32.03	-3.87%	131,424
Feb 18, 2026	33.00	34.91	33.00	33.32	33.32	-0.83%	167,413
Feb 17, 2026	33.90	34.47	32.72	33.60	33.60	-1.18%	238,493
Feb 16, 2026	34.45	34.48	33.06	34.00	34.00	-3.27%	194,380
Feb 13, 2026	36.41	36.60	34.86	35.15	35.15	-4.48%	109,046
Feb 12, 2026	39.05	39.34	36.34	36.80	36.80	-6.74%	216,327
Feb 11, 2026	38.90	39.65	38.44	39.46	39.46	1.47%	106,595
Feb 10, 2026	37.75	39.20	37.75	38.89	38.89	1.51%	103,169
Feb 9, 2026	36.52	39.10	36.52	38.31	38.31	4.84%	210,137
Feb 6, 2026	36.45	36.78	35.55	36.54	36.54	-0.92%	63,444
Feb 5, 2026	37.90	38.06	36.50	36.88	36.88	-2.72%	33,212
Feb 4, 2026	37.40	38.09	37.00	37.91	37.91	1.50%	93,420
Feb 3, 2026	37.11	37.67	36.41	37.35	37.35	4.71%	179,025
Feb 2, 2026	35.50	35.99	34.29	35.67	35.67	0.03%	93,874
Feb 1, 2026	36.22	37.90	34.84	35.66	35.66	-1.33%	147,499
Jan 30, 2026	34.51	37.19	33.90	36.14	36.14	4.06%	179,052
Jan 29, 2026	35.13	35.53	33.73	34.73	34.73	-2.74%	157,358
Jan 28, 2026	33.03	36.39	33.03	35.71	35.71	8.15%	223,752
Jan 27, 2026	33.04	33.39	31.99	33.02	33.02	0.18%	141,445
Jan 23, 2026	36.54	36.54	32.60	32.96	32.96	-5.40%	103,493
Jan 22, 2026	35.10	35.56	33.93	34.84	34.84	-0.54%	160,574
Jan 21, 2026	35.50	35.74	34.15	35.03	35.03	-1.55%	132,948
Jan 20, 2026	37.00	37.20	35.45	35.58	35.58	-4.87%	154,117
Jan 19, 2026	37.50	38.16	37.10	37.40	37.40	-1.94%	118,414
Jan 16, 2026	38.60	38.94	38.00	38.14	38.14	-1.22%	52,805
Jan 14, 2026	38.50	38.91	38.35	38.61	38.61	0.05%	81,118
Jan 13, 2026	38.81	39.26	38.40	38.59	38.59	-	56,587
Jan 12, 2026	38.64	38.79	37.50	38.59	38.59	-0.72%	216,510
Jan 9, 2026	39.71	39.71	38.60	38.87	38.87	-2.12%	126,592
Jan 8, 2026	40.51	41.08	39.39	39.71	39.71	-3.00%	87,368
Jan 7, 2026	40.99	41.20	40.60	40.94	40.94	-0.15%	45,250
Jan 6, 2026	41.30	41.63	40.77	41.00	41.00	-1.58%	72,781
Jan 5, 2026	42.25	42.55	41.46	41.66	41.66	-1.16%	110,500
Jan 2, 2026	40.80	42.50	40.72	42.15	42.15	3.31%	198,200