Ratnaveer Precision Engineering Limited (BOM:543978)
India · Delayed Price · Currency is INR 145.40
-0.35 (-0.24%)
At close: Apr 21, 2026
BOM:543978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 147.10 | 148.75 | 144.60 | 145.40 | 145.40 | -0.24% | 76,598 |
| Apr 20, 2026 | 156.00 | 156.00 | 144.95 | 145.75 | 145.75 | -6.60% | 168,842 |
| Apr 17, 2026 | 159.65 | 159.65 | 150.35 | 156.05 | 156.05 | -0.57% | 95,856 |
| Apr 16, 2026 | 161.00 | 162.45 | 155.85 | 156.95 | 156.95 | -1.07% | 88,080 |
| Apr 15, 2026 | 158.10 | 166.20 | 154.05 | 158.65 | 158.65 | 0.89% | 397,725 |
| Apr 13, 2026 | 142.65 | 161.80 | 142.00 | 157.25 | 157.25 | 7.89% | 137,436 |
| Apr 10, 2026 | 143.65 | 151.00 | 143.65 | 145.75 | 145.75 | 1.53% | 146,483 |
| Apr 9, 2026 | 144.55 | 146.25 | 142.00 | 143.55 | 143.55 | -0.42% | 14,552 |
| Apr 8, 2026 | 143.05 | 145.25 | 142.55 | 144.15 | 144.15 | 3.22% | 38,255 |
| Apr 7, 2026 | 139.75 | 141.05 | 138.60 | 139.65 | 139.65 | 0.11% | 14,415 |
| Apr 6, 2026 | 141.65 | 141.65 | 137.45 | 139.50 | 139.50 | -0.07% | 17,182 |
| Apr 2, 2026 | 135.90 | 140.40 | 135.00 | 139.60 | 139.60 | 0.94% | 23,380 |
| Apr 1, 2026 | 139.95 | 147.00 | 137.00 | 138.30 | 138.30 | 5.94% | 97,846 |
| Mar 30, 2026 | 137.80 | 137.80 | 129.95 | 130.55 | 130.55 | -4.18% | 20,783 |
| Mar 27, 2026 | 140.05 | 140.05 | 135.00 | 136.25 | 136.25 | -2.89% | 39,734 |
| Mar 25, 2026 | 140.70 | 143.00 | 140.10 | 140.30 | 140.30 | 1.63% | 94,347 |
| Mar 24, 2026 | 136.00 | 142.15 | 136.00 | 138.05 | 138.05 | 2.91% | 98,829 |
| Mar 23, 2026 | 138.00 | 138.10 | 132.90 | 134.15 | 134.15 | -3.90% | 22,929 |
| Mar 20, 2026 | 144.00 | 144.95 | 139.05 | 139.60 | 139.60 | 0.18% | 27,965 |
| Mar 19, 2026 | 142.35 | 145.65 | 138.75 | 139.35 | 139.35 | -4.88% | 34,396 |
| Mar 18, 2026 | 153.00 | 155.60 | 144.50 | 146.50 | 146.50 | -4.03% | 71,231 |
| Mar 17, 2026 | 144.40 | 154.40 | 138.10 | 152.65 | 152.65 | 10.14% | 70,988 |
| Mar 16, 2026 | 135.50 | 140.50 | 134.95 | 138.60 | 138.60 | 0.80% | 34,047 |
| Mar 13, 2026 | 143.65 | 143.85 | 136.05 | 137.50 | 137.50 | -2.48% | 25,236 |
| Mar 12, 2026 | 139.75 | 142.85 | 138.05 | 141.00 | 141.00 | -1.05% | 24,901 |
| Mar 11, 2026 | 141.10 | 145.80 | 141.05 | 142.50 | 142.50 | 1.64% | 34,883 |
| Mar 10, 2026 | 137.50 | 140.60 | 136.70 | 140.20 | 140.20 | 3.05% | 18,664 |
| Mar 9, 2026 | 140.30 | 140.30 | 134.45 | 136.05 | 136.05 | -3.03% | 37,309 |
| Mar 6, 2026 | 140.65 | 142.85 | 139.15 | 140.30 | 140.30 | 0.21% | 24,671 |
| Mar 5, 2026 | 139.05 | 142.90 | 138.50 | 140.00 | 140.00 | -0.43% | 40,067 |
| Mar 4, 2026 | 144.95 | 144.95 | 140.20 | 140.60 | 140.60 | -4.35% | 52,855 |
| Mar 2, 2026 | 149.95 | 149.95 | 141.05 | 147.00 | 147.00 | -2.03% | 34,111 |
| Feb 27, 2026 | 152.80 | 154.00 | 149.10 | 150.05 | 150.05 | -1.86% | 38,640 |
| Feb 26, 2026 | 154.75 | 156.50 | 152.15 | 152.90 | 152.90 | 0.43% | 55,160 |
| Feb 25, 2026 | 162.35 | 163.15 | 152.00 | 152.25 | 152.25 | -4.78% | 61,387 |
| Feb 24, 2026 | 163.85 | 163.85 | 154.50 | 159.90 | 159.90 | 0.44% | 58,766 |
| Feb 23, 2026 | 165.40 | 167.80 | 158.15 | 159.20 | 159.20 | -3.28% | 139,558 |
| Feb 20, 2026 | 164.00 | 166.20 | 157.65 | 164.60 | 164.60 | 3.72% | 401,257 |
| Feb 19, 2026 | 156.95 | 169.15 | 156.95 | 158.70 | 158.70 | 2.22% | 185,306 |
| Feb 18, 2026 | 155.00 | 158.35 | 152.45 | 155.25 | 155.25 | 0.68% | 23,878 |
| Feb 17, 2026 | 150.00 | 156.55 | 149.55 | 154.20 | 154.20 | 2.29% | 32,109 |
| Feb 16, 2026 | 150.00 | 158.00 | 146.10 | 150.75 | 150.75 | 2.69% | 119,587 |
| 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 |