RattanIndia Enterprises Limited (BOM:534597)
India · Delayed Price · Currency is INR 23.09
-0.49 (-2.08%)
At close: Oct 23, 2026
RattanIndia Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.81 | 23.81 | 22.57 | 23.09 | 23.09 | -2.08% | 114,760 |
| Oct 22, 2026 | 24.00 | 24.06 | 23.22 | 23.58 | 23.58 | -0.67% | 77,202 |
| Oct 21, 2026 | 24.89 | 24.89 | 23.45 | 23.74 | 23.74 | -4.31% | 113,269 |
| Oct 19, 2026 | 25.38 | 25.44 | 24.50 | 24.81 | 24.81 | -2.48% | 48,903 |
| Oct 16, 2026 | 25.59 | 25.59 | 24.82 | 25.44 | 25.44 | 0.36% | 51,018 |
| Oct 15, 2026 | 25.50 | 25.79 | 25.22 | 25.35 | 25.35 | -0.59% | 87,154 |
| Oct 14, 2026 | 25.45 | 25.64 | 25.06 | 25.50 | 25.50 | 0.99% | 61,081 |
| Oct 13, 2026 | 25.25 | 25.50 | 24.67 | 25.25 | 25.25 | 1.45% | 211,034 |
| Oct 12, 2026 | 25.04 | 25.52 | 24.80 | 24.89 | 24.89 | -0.36% | 139,129 |
| Oct 9, 2026 | 25.30 | 25.67 | 24.10 | 24.98 | 24.98 | -0.20% | 118,563 |
| Oct 8, 2026 | 26.19 | 26.19 | 24.84 | 25.03 | 25.03 | -2.98% | 72,066 |
| Oct 7, 2026 | 26.49 | 26.49 | 25.50 | 25.80 | 25.80 | -1.19% | 67,785 |
| Oct 6, 2026 | 25.64 | 26.24 | 25.45 | 26.11 | 26.11 | 2.15% | 96,679 |
| Oct 5, 2026 | 25.70 | 25.91 | 25.10 | 25.56 | 25.56 | 0.99% | 82,924 |
| Oct 1, 2026 | 26.03 | 26.03 | 25.00 | 25.31 | 25.31 | -2.84% | 98,032 |
| Sep 30, 2026 | 25.75 | 27.50 | 25.46 | 26.05 | 26.05 | 1.48% | 244,712 |
| Sep 29, 2026 | 26.32 | 26.32 | 25.27 | 25.67 | 25.67 | -2.02% | 116,525 |
| Sep 28, 2026 | 26.94 | 26.96 | 26.11 | 26.20 | 26.20 | -2.89% | 94,473 |
| Sep 25, 2026 | 27.00 | 27.24 | 26.30 | 26.98 | 26.98 | 1.31% | 110,458 |
| Sep 24, 2026 | 27.52 | 27.52 | 26.35 | 26.63 | 26.63 | -3.06% | 92,952 |
| Sep 23, 2026 | 27.64 | 27.90 | 27.32 | 27.47 | 27.47 | 0.92% | 64,958 |
| Sep 22, 2026 | 27.10 | 28.40 | 27.09 | 27.22 | 27.22 | 0.33% | 78,241 |
| Sep 21, 2026 | 26.58 | 28.25 | 26.37 | 27.13 | 27.13 | 2.22% | 166,117 |
| Sep 18, 2026 | 26.61 | 26.74 | 26.33 | 26.54 | 26.54 | 0.38% | 92,020 |
| Sep 17, 2026 | 26.80 | 26.97 | 25.00 | 26.44 | 26.44 | -1.16% | 150,519 |
| Sep 16, 2026 | 27.03 | 27.22 | 26.41 | 26.75 | 26.75 | -1.00% | 140,777 |
| Sep 15, 2026 | 27.80 | 28.18 | 26.73 | 27.02 | 27.02 | -2.56% | 101,186 |
| Sep 11, 2026 | 27.60 | 27.99 | 27.00 | 27.73 | 27.73 | 0.47% | 70,764 |
| Sep 10, 2026 | 27.77 | 27.82 | 27.38 | 27.60 | 27.60 | 0.25% | 51,262 |
| Sep 9, 2026 | 28.15 | 28.15 | 27.41 | 27.53 | 27.53 | -1.89% | 117,362 |
| Sep 8, 2026 | 28.39 | 28.39 | 27.57 | 28.06 | 28.06 | -0.50% | 88,912 |
| Sep 7, 2026 | 27.66 | 28.76 | 27.51 | 28.20 | 28.20 | 1.29% | 130,172 |
| Sep 4, 2026 | 27.71 | 28.17 | 27.60 | 27.84 | 27.84 | 1.31% | 196,778 |
| Sep 3, 2026 | 29.97 | 29.97 | 27.30 | 27.48 | 27.48 | -7.10% | 304,150 |
| Sep 2, 2026 | 30.00 | 30.38 | 29.34 | 29.58 | 29.58 | -1.43% | 61,061 |
| Sep 1, 2026 | 30.46 | 30.46 | 30.00 | 30.01 | 30.01 | -0.03% | 61,349 |
| Aug 31, 2026 | 30.64 | 30.64 | 29.97 | 30.02 | 30.02 | -0.69% | 49,479 |
| Aug 28, 2026 | 30.29 | 30.43 | 30.01 | 30.23 | 30.23 | 0.43% | 71,789 |
| Aug 27, 2026 | 30.23 | 30.38 | 30.00 | 30.10 | 30.10 | -0.43% | 46,457 |
| Aug 26, 2026 | 30.49 | 30.49 | 30.00 | 30.23 | 30.23 | 0.53% | 72,625 |
| Aug 25, 2026 | 29.60 | 30.34 | 29.60 | 30.07 | 30.07 | -0.07% | 84,796 |
| Aug 24, 2026 | 30.49 | 30.79 | 30.01 | 30.09 | 30.09 | -1.05% | 68,979 |
| Aug 21, 2026 | 29.98 | 31.32 | 29.98 | 30.41 | 30.41 | 1.20% | 138,314 |
| Aug 20, 2026 | 30.50 | 30.71 | 28.57 | 30.05 | 30.05 | -0.10% | 191,625 |
| Aug 19, 2026 | 30.67 | 30.67 | 30.01 | 30.08 | 30.08 | -1.96% | 89,723 |
| Aug 18, 2026 | 30.71 | 31.42 | 30.21 | 30.68 | 30.68 | 0.59% | 189,384 |
| Aug 17, 2026 | 29.84 | 30.59 | 29.84 | 30.50 | 30.50 | 1.40% | 73,808 |
| Aug 14, 2026 | 30.04 | 30.44 | 30.01 | 30.08 | 30.08 | -1.18% | 58,946 |
| Aug 13, 2026 | 30.25 | 30.57 | 30.13 | 30.44 | 30.44 | 0.63% | 49,516 |
| Aug 12, 2026 | 30.68 | 30.96 | 30.10 | 30.25 | 30.25 | -1.40% | 62,896 |