Ratnaveer Precision Engineering Limited (NSE:RATNAVEER)
India · Delayed Price · Currency is INR 138.26
-1.50 (-1.07%)
Jan 23, 2026, 3:29 PM IST
NSE:RATNAVEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 167.45 | 167.67 | 162.51 | 164.07 | 164.07 | -1.64% | 1,144,415 |
| Dec 22, 2025 | 162.10 | 169.90 | 162.10 | 166.81 | 166.81 | 4.34% | 3,264,999 |
| Dec 19, 2025 | 160.00 | 162.79 | 157.02 | 159.87 | 159.87 | 0.19% | 967,400 |
| Dec 18, 2025 | 165.80 | 167.99 | 157.00 | 159.57 | 159.57 | -3.16% | 801,438 |
| Dec 17, 2025 | 163.00 | 166.35 | 160.09 | 164.77 | 164.77 | 1.65% | 1,476,922 |
| Dec 16, 2025 | 157.50 | 162.50 | 156.90 | 162.09 | 162.09 | 3.30% | 767,455 |
| Dec 15, 2025 | 160.10 | 161.22 | 153.75 | 156.91 | 156.91 | -1.61% | 2,292,749 |
| Dec 12, 2025 | 156.00 | 160.52 | 156.00 | 159.48 | 159.48 | 2.92% | 576,653 |
| Dec 11, 2025 | 159.70 | 162.00 | 151.01 | 154.96 | 154.96 | -1.17% | 4,575,703 |
| Dec 10, 2025 | 162.81 | 162.81 | 156.01 | 156.79 | 156.79 | -2.55% | 1,741,059 |
| Dec 9, 2025 | 162.08 | 163.81 | 153.21 | 160.89 | 160.89 | 0.06% | 3,165,866 |
| Dec 8, 2025 | 160.00 | 168.40 | 158.00 | 160.79 | 160.79 | 0.64% | 1,341,311 |
| Dec 5, 2025 | 163.80 | 163.80 | 157.57 | 159.77 | 159.77 | -0.25% | 925,260 |
| Dec 4, 2025 | 154.26 | 165.00 | 151.80 | 160.17 | 160.17 | 4.66% | 3,258,636 |
| Dec 3, 2025 | 157.73 | 158.00 | 152.60 | 153.04 | 153.04 | -2.97% | 333,368 |
| Dec 2, 2025 | 158.20 | 159.00 | 156.00 | 157.72 | 157.72 | -0.37% | 236,083 |
| Dec 1, 2025 | 153.30 | 160.50 | 152.00 | 158.30 | 158.30 | 3.27% | 958,954 |
| Nov 28, 2025 | 153.74 | 156.24 | 150.88 | 153.29 | 153.29 | -0.29% | 297,251 |
| Nov 27, 2025 | 151.00 | 155.70 | 148.53 | 153.74 | 153.74 | 3.27% | 318,827 |
| Nov 26, 2025 | 147.05 | 150.35 | 147.05 | 148.87 | 148.87 | 0.84% | 130,875 |
| Nov 25, 2025 | 147.20 | 150.37 | 147.20 | 147.63 | 147.63 | -0.24% | 159,897 |
| Nov 24, 2025 | 152.04 | 152.04 | 147.53 | 147.99 | 147.99 | -1.90% | 163,838 |
| Nov 21, 2025 | 154.90 | 154.90 | 150.09 | 150.85 | 150.85 | -2.25% | 229,986 |
| Nov 20, 2025 | 158.50 | 161.40 | 153.54 | 154.33 | 154.33 | -2.07% | 497,507 |
| Nov 19, 2025 | 153.24 | 158.70 | 149.20 | 157.60 | 157.60 | 3.67% | 833,431 |
| Nov 18, 2025 | 155.00 | 156.26 | 151.25 | 152.02 | 152.02 | -1.33% | 210,027 |
| Nov 17, 2025 | 154.50 | 156.79 | 152.53 | 154.07 | 154.07 | 0.40% | 171,076 |
| Nov 14, 2025 | 155.90 | 155.90 | 152.02 | 153.45 | 153.45 | -0.69% | 119,548 |
| Nov 13, 2025 | 151.66 | 159.30 | 151.66 | 154.52 | 154.52 | 1.89% | 730,481 |