NSE:RATNAVEER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	139.60	142.59	139.15	140.29	140.29	0.49%	407,858
Mar 5, 2026	141.95	143.30	137.60	139.60	139.60	-0.79%	656,222
Mar 4, 2026	143.50	143.91	140.10	140.71	140.71	-3.89%	907,223
Mar 2, 2026	148.50	149.25	141.71	146.40	146.40	-2.09%	627,277
Feb 27, 2026	153.00	154.24	149.00	149.53	149.53	-2.13%	1,479,414
Feb 26, 2026	152.90	156.37	152.20	152.79	152.79	0.35%	1,300,601
Feb 25, 2026	159.66	163.28	151.60	152.26	152.26	-4.75%	1,461,096
Feb 24, 2026	159.36	162.50	154.21	159.85	159.85	0.30%	1,480,229
Feb 23, 2026	167.00	167.82	158.26	159.37	159.37	-3.03%	2,115,581
Feb 20, 2026	161.46	166.40	157.78	164.35	164.35	3.32%	2,887,460
Feb 19, 2026	158.00	168.30	157.60	159.07	159.07	2.54%	5,974,280
Feb 18, 2026	154.94	158.70	152.40	155.13	155.13	0.62%	897,928
Feb 17, 2026	150.00	156.80	149.40	154.18	154.18	2.31%	865,950
Feb 16, 2026	147.59	157.65	145.48	150.70	150.70	2.57%	2,789,685
Feb 13, 2026	150.50	151.80	146.50	146.93	146.93	-3.36%	692,586
Feb 12, 2026	154.00	162.65	150.25	152.04	152.04	0.68%	3,036,037
Feb 11, 2026	154.80	154.80	150.50	151.02	151.02	-1.39%	340,001
Feb 10, 2026	156.79	157.00	152.52	153.15	153.15	-1.24%	270,897
Feb 9, 2026	152.34	155.73	150.60	155.07	155.07	3.02%	731,179
Feb 6, 2026	154.80	155.00	149.40	150.53	150.53	-2.66%	694,941
Feb 5, 2026	162.00	163.87	153.50	154.65	154.65	-3.04%	877,164
Feb 4, 2026	156.00	163.08	153.37	159.50	159.50	3.17%	1,369,470
Feb 3, 2026	155.66	157.99	148.60	154.60	154.60	6.24%	1,007,594
Feb 2, 2026	149.00	149.46	142.35	145.52	145.52	-2.16%	481,417
Feb 1, 2026	157.69	159.29	146.10	148.74	148.74	-2.84%	1,902,971
Jan 30, 2026	155.70	157.36	152.00	153.09	153.09	-1.20%	880,323
Jan 29, 2026	142.50	159.89	141.00	154.95	154.95	10.62%	5,998,376
Jan 28, 2026	136.77	141.00	136.27	140.07	140.07	3.24%	298,276
Jan 27, 2026	140.05	140.05	134.11	135.68	135.68	-1.87%	354,757
Jan 23, 2026	141.40	141.40	136.60	138.26	138.26	-1.07%	455,782
Jan 22, 2026	141.60	142.87	139.17	139.76	139.76	-0.01%	567,473
Jan 21, 2026	147.93	149.40	138.42	139.78	139.78	-2.29%	664,894
Jan 20, 2026	149.90	149.90	142.01	143.05	143.05	-3.87%	565,036
Jan 19, 2026	150.50	150.71	148.21	148.81	148.81	-1.52%	370,893
Jan 16, 2026	152.20	154.24	148.91	151.10	151.10	0.49%	918,467
Jan 14, 2026	154.70	157.85	148.75	150.37	150.37	-2.65%	1,318,749
Jan 13, 2026	144.80	160.90	143.99	154.47	154.47	8.15%	8,622,155
Jan 12, 2026	147.57	147.57	141.00	142.83	142.83	-1.81%	1,393,006
Jan 9, 2026	150.20	151.28	144.17	145.46	145.46	-3.49%	1,405,487
Jan 8, 2026	154.00	155.12	150.20	150.72	150.72	-2.26%	1,407,460
Jan 7, 2026	155.01	164.98	152.50	154.20	154.20	0.66%	3,859,357
Jan 6, 2026	153.99	155.70	152.80	153.19	153.19	-0.20%	418,295
Jan 5, 2026	157.41	162.69	153.00	153.50	153.50	-1.55%	2,361,169
Jan 2, 2026	153.50	157.20	152.64	155.92	155.92	1.97%	2,395,866
Jan 1, 2026	153.50	154.30	150.90	152.91	152.91	0.39%	344,156
Dec 31, 2025	150.10	154.48	149.91	152.31	152.31	1.51%	679,032
Dec 30, 2025	151.10	151.99	147.61	150.05	150.05	-0.90%	1,804,552
Dec 29, 2025	151.74	153.27	150.88	151.41	151.41	0.47%	1,001,310
Dec 26, 2025	154.45	154.90	150.00	150.70	150.70	-2.05%	1,157,895
Dec 24, 2025	165.25	165.25	152.55	153.86	153.86	-6.22%	3,975,783