Ratnaveer Precision Engineering Limited (BOM:543978)
India · Delayed Price · Currency is INR 146.80
-5.35 (-3.52%)
At close: Feb 13, 2026
BOM:543978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 150.00 | 150.60 | 146.50 | 146.80 | 146.80 | -3.52% | 38,718 |
| Feb 12, 2026 | 154.00 | 162.95 | 150.50 | 152.15 | 152.15 | 0.86% | 698,203 |
| Feb 11, 2026 | 154.30 | 154.30 | 150.40 | 150.85 | 150.85 | -1.53% | 29,568 |
| Feb 10, 2026 | 155.55 | 156.80 | 153.00 | 153.20 | 153.20 | -1.16% | 36,245 |
| Feb 9, 2026 | 155.40 | 155.70 | 150.75 | 155.00 | 155.00 | 3.02% | 43,111 |
| Feb 6, 2026 | 155.00 | 155.00 | 149.45 | 150.45 | 150.45 | -2.65% | 20,540 |
| Feb 5, 2026 | 160.55 | 163.40 | 152.95 | 154.55 | 154.55 | -3.01% | 38,353 |
| Feb 4, 2026 | 155.00 | 163.15 | 153.60 | 159.35 | 159.35 | 3.04% | 58,132 |
| Feb 3, 2026 | 156.00 | 157.50 | 148.35 | 154.65 | 154.65 | 6.40% | 46,083 |
| Feb 2, 2026 | 149.95 | 149.95 | 142.25 | 145.35 | 145.35 | -2.94% | 27,698 |
| Feb 1, 2026 | 155.05 | 158.85 | 147.85 | 149.75 | 149.75 | -2.22% | 57,549 |
| Jan 30, 2026 | 155.00 | 157.30 | 152.15 | 153.15 | 153.15 | -1.29% | 43,791 |
| Jan 29, 2026 | 143.10 | 159.85 | 141.50 | 155.15 | 155.15 | 10.78% | 265,552 |
| Jan 28, 2026 | 139.00 | 140.90 | 135.95 | 140.05 | 140.05 | 2.49% | 14,056 |
| Jan 27, 2026 | 138.45 | 138.80 | 134.10 | 136.65 | 136.65 | -1.05% | 45,773 |
| Jan 23, 2026 | 142.45 | 142.45 | 136.70 | 138.10 | 138.10 | -1.15% | 22,536 |
| Jan 22, 2026 | 145.75 | 145.75 | 139.15 | 139.70 | 139.70 | -0.11% | 26,755 |
| Jan 21, 2026 | 149.70 | 149.70 | 138.50 | 139.85 | 139.85 | -2.41% | 35,371 |
| Jan 20, 2026 | 149.00 | 149.35 | 142.40 | 143.30 | 143.30 | -3.66% | 38,332 |
| Jan 19, 2026 | 150.00 | 150.45 | 148.35 | 148.75 | 148.75 | -1.36% | 21,069 |
| Jan 16, 2026 | 151.65 | 153.90 | 149.20 | 150.80 | 150.80 | 0.27% | 41,857 |
| Jan 14, 2026 | 155.90 | 158.00 | 149.20 | 150.40 | 150.40 | -2.72% | 44,506 |
| Jan 13, 2026 | 145.00 | 161.15 | 143.80 | 154.60 | 154.60 | 7.96% | 304,193 |
| Jan 12, 2026 | 149.00 | 149.00 | 140.85 | 143.20 | 143.20 | -1.38% | 80,319 |
| Jan 9, 2026 | 152.75 | 152.75 | 144.40 | 145.20 | 145.20 | -3.78% | 46,402 |
| Jan 8, 2026 | 155.00 | 155.00 | 150.40 | 150.90 | 150.90 | -2.14% | 40,433 |
| Jan 7, 2026 | 153.10 | 164.45 | 152.60 | 154.20 | 154.20 | 0.72% | 138,368 |
| Jan 6, 2026 | 154.70 | 155.90 | 152.70 | 153.10 | 153.10 | -0.46% | 33,197 |
| Jan 5, 2026 | 159.95 | 162.80 | 153.10 | 153.80 | 153.80 | -1.54% | 55,102 |
| Jan 2, 2026 | 153.60 | 157.10 | 152.75 | 156.20 | 156.20 | 1.69% | 42,337 |
| Jan 1, 2026 | 151.10 | 154.20 | 150.90 | 153.60 | 153.60 | 0.79% | 29,449 |
| Dec 31, 2025 | 153.00 | 154.35 | 149.90 | 152.40 | 152.40 | 1.57% | 26,902 |
| Dec 30, 2025 | 153.90 | 153.90 | 147.75 | 150.05 | 150.05 | -0.86% | 54,323 |
| Dec 29, 2025 | 151.35 | 154.75 | 150.95 | 151.35 | 151.35 | 0.53% | 45,746 |
| Dec 26, 2025 | 154.70 | 154.70 | 149.85 | 150.55 | 150.55 | -2.59% | 52,128 |
| Dec 24, 2025 | 165.25 | 165.25 | 152.65 | 154.55 | 154.55 | -6.22% | 91,963 |
| Dec 23, 2025 | 167.70 | 167.70 | 162.95 | 164.80 | 164.80 | -1.49% | 34,220 |
| Dec 22, 2025 | 163.35 | 169.90 | 162.25 | 167.30 | 167.30 | 4.20% | 144,796 |
| Dec 19, 2025 | 161.90 | 162.80 | 159.00 | 160.55 | 160.55 | 0.28% | 35,241 |
| Dec 18, 2025 | 166.75 | 167.80 | 158.70 | 160.10 | 160.10 | -2.82% | 28,821 |
| Dec 17, 2025 | 164.95 | 166.40 | 160.35 | 164.75 | 164.75 | 1.67% | 61,925 |
| Dec 16, 2025 | 157.45 | 162.55 | 156.85 | 162.05 | 162.05 | 3.28% | 22,932 |
| Dec 15, 2025 | 162.65 | 162.65 | 153.35 | 156.90 | 156.90 | -1.44% | 45,030 |
| Dec 12, 2025 | 156.35 | 160.65 | 156.10 | 159.20 | 159.20 | 2.81% | 41,421 |
| Dec 11, 2025 | 159.95 | 161.85 | 151.95 | 154.85 | 154.85 | -1.28% | 984,625 |
| Dec 10, 2025 | 161.70 | 162.30 | 156.00 | 156.85 | 156.85 | -2.40% | 25,162 |
| Dec 9, 2025 | 164.00 | 164.00 | 153.35 | 160.70 | 160.70 | -0.16% | 46,445 |
| Dec 8, 2025 | 157.25 | 168.50 | 157.25 | 160.95 | 160.95 | 0.75% | 62,489 |
| Dec 5, 2025 | 163.45 | 163.45 | 157.60 | 159.75 | 159.75 | -0.28% | 40,107 |
| Dec 4, 2025 | 150.00 | 165.25 | 150.00 | 160.20 | 160.20 | 4.67% | 161,034 |