RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	37.12	40.20	36.45	39.72	39.72	7.88%	532,235
May 6, 2026	36.15	37.00	35.65	36.82	36.82	2.05%	89,591
May 5, 2026	36.40	37.24	35.83	36.08	36.08	-1.02%	84,249
May 4, 2026	35.85	37.48	35.85	36.45	36.45	2.59%	391,115
Apr 30, 2026	35.74	36.14	35.23	35.53	35.53	-0.92%	124,711
Apr 29, 2026	36.24	36.79	35.52	35.86	35.86	-0.39%	152,381
Apr 28, 2026	36.47	36.75	35.78	36.00	36.00	-0.44%	228,268
Apr 27, 2026	34.86	36.38	34.50	36.16	36.16	5.45%	184,627
Apr 24, 2026	35.99	36.28	34.05	34.29	34.29	-3.95%	135,658
Apr 23, 2026	35.99	36.51	35.47	35.70	35.70	-0.94%	204,272
Apr 22, 2026	34.59	36.46	34.59	36.04	36.04	4.19%	248,985
Apr 21, 2026	34.65	35.47	34.51	34.59	34.59	0.64%	128,089
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