RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	31.79	32.35	31.68	32.08	32.08	0.91%	40,340
Jul 17, 2026	32.43	32.43	31.65	31.79	31.79	-1.12%	203,704
Jul 16, 2026	32.53	32.70	32.00	32.15	32.15	-0.99%	53,915
Jul 15, 2026	32.70	33.19	32.35	32.47	32.47	-0.52%	68,590
Jul 14, 2026	33.88	33.88	32.49	32.64	32.64	-2.30%	39,470
Jul 13, 2026	33.70	33.89	33.16	33.41	33.41	-0.45%	184,132
Jul 10, 2026	32.86	33.74	32.86	33.56	33.56	2.29%	78,193
Jul 9, 2026	32.25	32.93	32.25	32.81	32.81	2.66%	152,981
Jul 8, 2026	32.89	34.22	31.77	31.96	31.96	-2.44%	108,534
Jul 7, 2026	33.26	33.48	32.69	32.76	32.76	-1.68%	72,994
Jul 6, 2026	33.65	33.94	33.17	33.32	33.32	-0.69%	46,118
Jul 3, 2026	34.45	34.50	33.48	33.55	33.55	-1.81%	163,557
Jul 2, 2026	32.82	34.61	32.82	34.17	34.17	4.15%	179,295
Jul 1, 2026	33.98	34.39	32.51	32.81	32.81	-1.74%	177,939
Jun 30, 2026	32.91	33.70	32.91	33.39	33.39	1.46%	87,632
Jun 29, 2026	34.00	34.01	32.59	32.91	32.91	-2.69%	87,778
Jun 25, 2026	34.52	34.75	33.75	33.82	33.82	-1.71%	105,917
Jun 24, 2026	34.72	34.72	33.97	34.41	34.41	0.06%	129,913
Jun 23, 2026	35.85	35.85	34.27	34.39	34.39	-2.74%	78,020
Jun 22, 2026	35.63	35.98	35.16	35.36	35.36	0.83%	79,323
Jun 19, 2026	35.43	35.43	34.73	35.07	35.07	0.06%	231,472
Jun 18, 2026	35.67	35.73	34.90	35.05	35.05	-0.76%	153,643
Jun 17, 2026	35.71	35.99	35.18	35.32	35.32	-0.90%	174,316
Jun 16, 2026	36.01	36.02	35.10	35.64	35.64	0.11%	121,955
Jun 15, 2026	37.58	37.84	35.25	35.60	35.60	-2.04%	443,605
Jun 12, 2026	35.70	36.49	35.25	36.34	36.34	3.62%	175,857
Jun 11, 2026	35.49	35.87	34.70	35.07	35.07	-1.35%	82,917
Jun 10, 2026	37.58	37.58	35.36	35.55	35.55	-4.90%	211,568
Jun 9, 2026	36.59	37.61	36.59	37.38	37.38	2.38%	182,709
Jun 8, 2026	38.31	38.31	36.20	36.51	36.51	-6.62%	170,876
Jun 5, 2026	39.19	40.94	38.76	39.10	39.10	0.67%	499,303
Jun 4, 2026	35.46	41.40	35.45	38.84	38.84	9.93%	1,809,278
Jun 3, 2026	35.95	35.95	34.56	35.33	35.33	-0.11%	80,489
Jun 2, 2026	34.21	35.68	33.80	35.37	35.37	3.39%	124,565
Jun 1, 2026	35.29	35.72	34.10	34.21	34.21	-1.92%	98,275
May 29, 2026	35.33	35.89	34.55	34.88	34.88	-1.36%	83,458
May 27, 2026	35.52	35.83	34.69	35.36	35.36	1.32%	102,517
May 26, 2026	34.97	35.95	34.82	34.90	34.90	-0.20%	143,813
May 25, 2026	35.12	35.69	34.87	34.97	34.97	1.24%	82,930
May 22, 2026	34.44	34.84	34.25	34.54	34.54	1.08%	76,628
May 21, 2026	34.94	35.59	34.01	34.17	34.17	0.44%	120,749
May 20, 2026	33.95	34.65	33.15	34.02	34.02	0.44%	248,837
May 19, 2026	33.95	34.70	33.66	33.87	33.87	1.35%	66,798
May 18, 2026	33.90	33.91	32.77	33.42	33.42	-1.36%	90,301
May 15, 2026	35.00	35.00	33.79	33.88	33.88	-2.11%	79,518
May 14, 2026	34.79	35.18	34.05	34.61	34.61	1.11%	160,706
May 13, 2026	34.89	34.92	34.05	34.23	34.23	-0.12%	143,697
May 12, 2026	36.55	36.70	34.13	34.27	34.27	-5.62%	193,524
May 11, 2026	37.40	37.50	36.13	36.31	36.31	-3.92%	161,503
May 8, 2026	39.99	39.99	37.70	37.79	37.79	-4.86%	205,473