RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 1, 2026	41.20	41.64	40.73	40.80	40.80	-0.95%	80,501
Dec 31, 2025	40.05	41.72	40.05	41.19	41.19	1.98%	96,905
Dec 30, 2025	40.36	40.79	40.11	40.39	40.39	-1.13%	55,735
Dec 29, 2025	41.36	41.94	40.65	40.85	40.85	-1.73%	91,192
Dec 26, 2025	41.90	42.47	41.52	41.57	41.57	-0.69%	99,522
Dec 24, 2025	42.20	43.04	41.80	41.86	41.86	-0.76%	74,898
Dec 23, 2025	41.80	42.86	41.69	42.18	42.18	0.98%	161,886
Dec 22, 2025	42.00	42.39	41.55	41.77	41.77	0.89%	74,844
Dec 19, 2025	40.90	42.84	40.40	41.40	41.40	3.06%	219,631
Dec 18, 2025	40.20	42.02	39.69	40.17	40.17	-	150,827
Dec 17, 2025	40.50	40.66	39.72	40.17	40.17	-0.91%	59,160
Dec 16, 2025	40.18	40.97	40.18	40.54	40.54	-1.00%	27,271
Dec 15, 2025	40.44	41.02	40.15	40.95	40.95	1.26%	78,277
Dec 12, 2025	40.55	41.06	40.05	40.44	40.44	-0.27%	111,200
Dec 11, 2025	39.51	40.80	39.51	40.55	40.55	1.25%	127,553
Dec 10, 2025	40.40	41.88	39.94	40.05	40.05	-0.77%	111,440
Dec 9, 2025	39.98	41.35	39.21	40.36	40.36	0.67%	113,783
Dec 8, 2025	40.85	41.27	39.85	40.09	40.09	-2.05%	91,013
Dec 5, 2025	41.90	41.93	40.80	40.93	40.93	-2.41%	105,604
Dec 4, 2025	42.07	42.50	41.82	41.94	41.94	-1.36%	72,196
Dec 3, 2025	42.61	43.10	42.09	42.52	42.52	-1.00%	50,539
Dec 2, 2025	42.32	43.18	42.29	42.95	42.95	0.40%	133,921
Dec 1, 2025	42.51	44.15	42.51	42.78	42.78	-1.41%	105,698
Nov 28, 2025	43.89	43.92	43.29	43.39	43.39	-1.21%	96,191
Nov 27, 2025	44.15	45.09	43.46	43.92	43.92	-0.61%	115,178
Nov 26, 2025	43.23	44.32	43.10	44.19	44.19	2.41%	131,695
Nov 25, 2025	42.89	44.50	42.84	43.15	43.15	0.51%	50,381
Nov 24, 2025	43.80	44.19	42.57	42.93	42.93	-2.16%	179,950
Nov 21, 2025	44.90	44.92	43.72	43.88	43.88	-2.34%	57,642
Nov 20, 2025	45.09	46.43	44.80	44.93	44.93	-0.84%	92,028
Nov 19, 2025	45.54	46.25	45.20	45.31	45.31	-0.42%	273,105
Nov 18, 2025	46.41	46.82	45.32	45.50	45.50	-2.40%	94,378
Nov 17, 2025	46.72	47.27	46.53	46.62	46.62	-0.43%	201,035
Nov 14, 2025	47.35	47.37	46.59	46.82	46.82	-1.89%	185,513
Nov 13, 2025	48.26	48.88	47.32	47.72	47.72	-1.45%	129,221
Nov 12, 2025	49.00	49.10	47.81	48.42	48.42	-2.83%	360,904