RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	35.25	35.39	34.02	34.37	34.37	-1.32%	174,720
Apr 17, 2026	34.83	35.25	34.54	34.83	34.83	0.26%	214,832
Apr 16, 2026	34.92	35.35	34.44	34.74	34.74	1.28%	98,882
Apr 15, 2026	33.30	34.49	33.20	34.30	34.30	5.44%	325,026
Apr 13, 2026	31.40	33.27	31.21	32.53	32.53	-0.91%	347,127
Apr 10, 2026	32.21	34.85	32.21	32.83	32.83	1.99%	617,000
Apr 9, 2026	31.89	33.98	31.06	32.19	32.19	1.58%	397,869
Apr 8, 2026	30.51	31.83	30.04	31.69	31.69	8.53%	275,065
Apr 7, 2026	29.00	29.42	28.46	29.20	29.20	0.90%	104,158
Apr 6, 2026	29.34	29.34	28.26	28.94	28.94	0.59%	388,046
Apr 2, 2026	28.30	29.09	27.15	28.77	28.77	0.59%	207,478
Apr 1, 2026	28.79	28.84	26.40	28.60	28.60	11.59%	216,802
Mar 30, 2026	25.44	27.34	25.40	25.63	25.63	-5.25%	450,213
Mar 27, 2026	27.68	28.09	26.47	27.05	27.05	-2.45%	406,861
Mar 25, 2026	28.29	28.58	27.50	27.73	27.73	0.98%	162,451
Mar 24, 2026	26.80	28.00	26.27	27.46	27.46	6.64%	398,572
Mar 23, 2026	26.09	26.60	25.36	25.75	25.75	-3.52%	238,505
Mar 20, 2026	26.80	27.65	26.51	26.69	26.69	-0.26%	181,901
Mar 19, 2026	27.49	27.63	26.51	26.76	26.76	-3.64%	186,152
Mar 18, 2026	26.60	28.31	26.37	27.77	27.77	6.20%	305,641
Mar 17, 2026	26.56	26.93	25.87	26.15	26.15	-2.06%	186,463
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