RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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