RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	62,865
Aug 11, 2026	31.05	31.33	30.62	30.68	30.68	-1.89%	89,619
Aug 10, 2026	31.90	31.93	31.20	31.27	31.27	-1.67%	78,098
Aug 7, 2026	31.27	31.91	31.27	31.80	31.80	0.98%	57,071
Aug 6, 2026	32.86	33.10	31.38	31.49	31.49	-3.32%	163,389
Aug 5, 2026	32.94	33.75	32.00	32.57	32.57	0.09%	172,792
Aug 4, 2026	33.38	33.39	32.50	32.54	32.54	-1.54%	33,148
Aug 3, 2026	31.94	33.24	31.40	33.05	33.05	5.56%	121,664
Jul 31, 2026	31.41	31.59	31.00	31.31	31.31	0.68%	38,309
Jul 30, 2026	31.78	31.78	31.01	31.10	31.10	-1.30%	62,674
Jul 29, 2026	32.27	32.28	31.45	31.51	31.51	-0.16%	31,412
Jul 28, 2026	32.40	32.40	31.50	31.56	31.56	-1.25%	27,894
Jul 27, 2026	31.87	32.44	31.87	31.96	31.96	1.17%	37,908
Jul 24, 2026	31.60	31.86	30.72	31.59	31.59	0.22%	48,533
Jul 23, 2026	32.00	32.00	31.50	31.52	31.52	-1.87%	61,035
Jul 22, 2026	32.37	32.52	31.84	32.12	32.12	-1.56%	69,340
Jul 21, 2026	32.08	32.90	31.84	32.63	32.63	1.71%	82,718
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