Ratnaveer Precision Engineering Limited (BOM:543978)
India · Delayed Price · Currency is INR 336.55
+1.35 (0.40%)
At close: Oct 7, 2026
BOM:543978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 336.05 | 352.00 | 335.20 | 336.55 | 336.55 | 0.40% | 122,261 |
| Oct 6, 2026 | 341.50 | 343.20 | 334.35 | 335.20 | 335.20 | -1.18% | 70,156 |
| Oct 5, 2026 | 349.10 | 357.35 | 336.90 | 339.20 | 339.20 | -1.71% | 186,367 |
| Oct 1, 2026 | 332.05 | 355.00 | 330.30 | 345.10 | 345.10 | 4.43% | 422,036 |
| Sep 30, 2026 | 334.45 | 344.55 | 328.85 | 330.45 | 330.45 | -0.20% | 213,990 |
| Sep 29, 2026 | 332.65 | 335.20 | 324.00 | 331.10 | 331.10 | 0.39% | 121,600 |
| Sep 28, 2026 | 333.50 | 340.55 | 325.05 | 329.80 | 329.80 | -1.32% | 152,720 |
| Sep 25, 2026 | 324.90 | 341.65 | 323.10 | 334.20 | 334.20 | 3.20% | 152,930 |
| Sep 24, 2026 | 333.90 | 335.55 | 322.75 | 323.85 | 323.85 | -2.20% | 84,836 |
| Sep 23, 2026 | 332.00 | 343.30 | 322.40 | 331.15 | 331.15 | -0.44% | 207,505 |
| Sep 22, 2026 | 335.95 | 345.00 | 327.00 | 332.60 | 332.60 | -0.60% | 322,874 |
| Sep 21, 2026 | 301.65 | 337.80 | 296.75 | 334.60 | 334.60 | 11.63% | 882,742 |
| Sep 18, 2026 | 305.05 | 331.40 | 298.05 | 299.75 | 299.75 | -1.43% | 492,388 |
| Sep 17, 2026 | 289.15 | 321.80 | 284.90 | 304.10 | 304.10 | 6.07% | 643,638 |
| Sep 16, 2026 | 280.80 | 294.40 | 275.15 | 286.70 | 286.70 | -0.93% | 229,047 |
| Sep 15, 2026 | 284.00 | 296.00 | 278.70 | 289.40 | 289.40 | 0.31% | 122,837 |
| Sep 11, 2026 | 310.60 | 310.65 | 283.45 | 288.50 | 288.50 | -7.16% | 153,292 |
| Sep 10, 2026 | 301.65 | 359.70 | 298.40 | 310.75 | 310.75 | 3.65% | 80,175 |
| Sep 9, 2026 | 298.40 | 302.60 | 290.40 | 299.80 | 299.80 | 0.72% | 77,982 |
| Sep 8, 2026 | 309.35 | 309.65 | 295.10 | 297.65 | 297.65 | -2.84% | 54,856 |
| Sep 7, 2026 | 306.25 | 315.50 | 300.00 | 306.35 | 306.35 | 0.28% | 187,479 |
| Sep 4, 2026 | 288.05 | 308.00 | 288.05 | 305.50 | 305.50 | 6.41% | 200,653 |
| Sep 3, 2026 | 287.00 | 295.40 | 281.00 | 287.10 | 287.10 | 0.19% | 107,137 |
| Sep 2, 2026 | 291.35 | 293.20 | 281.95 | 286.55 | 286.55 | -1.77% | 83,053 |
| Sep 1, 2026 | 310.40 | 310.85 | 277.25 | 291.70 | 291.70 | -4.64% | 268,651 |
| Aug 31, 2026 | 295.05 | 314.60 | 295.05 | 305.90 | 305.90 | 3.54% | 379,111 |
| Aug 28, 2026 | 299.65 | 305.00 | 291.95 | 295.45 | 295.45 | 0.51% | 269,751 |
| Aug 27, 2026 | 281.50 | 296.75 | 280.80 | 293.95 | 293.95 | 5.40% | 285,790 |
| Aug 26, 2026 | 263.80 | 285.95 | 263.80 | 278.90 | 278.90 | 5.78% | 274,189 |
| Aug 25, 2026 | 272.00 | 280.40 | 260.35 | 263.65 | 263.65 | -2.52% | 224,558 |
| Aug 24, 2026 | 265.55 | 272.85 | 251.00 | 271.60 | 270.47 | 1.53% | 374,261 |
| Aug 21, 2026 | 273.40 | 282.50 | 264.10 | 267.50 | 266.38 | -0.59% | 425,461 |
| Aug 20, 2026 | 254.90 | 270.20 | 252.00 | 269.10 | 267.98 | 7.62% | 410,312 |
| Aug 19, 2026 | 255.25 | 256.90 | 248.40 | 250.05 | 249.01 | -0.75% | 300,197 |
| Aug 18, 2026 | 245.40 | 257.20 | 242.75 | 251.95 | 250.90 | 2.86% | 551,979 |
| Aug 17, 2026 | 230.85 | 247.55 | 230.30 | 244.95 | 243.93 | 6.50% | 608,984 |
| Aug 14, 2026 | 220.20 | 232.95 | 209.10 | 230.00 | 229.04 | 4.50% | 650,674 |
| Aug 13, 2026 | 214.95 | 223.85 | 209.00 | 220.10 | 219.18 | 5.03% | 354,203 |
| Aug 12, 2026 | 205.80 | 216.30 | 205.80 | 209.55 | 208.68 | 1.35% | 297,184 |
| Aug 11, 2026 | 211.50 | 213.00 | 204.95 | 206.75 | 205.89 | -0.51% | 157,192 |
| Aug 10, 2026 | 208.00 | 215.10 | 206.50 | 207.80 | 206.93 | 0.95% | 188,683 |
| Aug 7, 2026 | 206.35 | 218.45 | 205.00 | 205.85 | 204.99 | 0.19% | 312,069 |
| Aug 6, 2026 | 206.85 | 213.15 | 203.05 | 205.45 | 204.59 | 1.08% | 189,340 |
| Aug 5, 2026 | 209.30 | 216.45 | 201.20 | 203.25 | 202.40 | -2.82% | 352,267 |
| Aug 4, 2026 | 207.15 | 215.75 | 206.45 | 209.15 | 208.28 | 1.60% | 903,944 |
| Aug 3, 2026 | 185.00 | 212.40 | 184.60 | 205.85 | 204.99 | 13.38% | 1,226,483 |
| Jul 31, 2026 | 186.30 | 186.35 | 180.80 | 181.55 | 180.79 | -1.65% | 45,711 |
| Jul 30, 2026 | 185.90 | 186.50 | 182.30 | 184.60 | 183.83 | -0.89% | 52,345 |
| Jul 29, 2026 | 185.55 | 190.45 | 175.00 | 186.25 | 185.47 | -0.03% | 499,004 |
| Jul 28, 2026 | 202.05 | 208.00 | 183.70 | 186.30 | 185.52 | -6.69% | 1,592,365 |