NSE:RATNAVEER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	170.06	172.25	163.12	164.19	164.19	-3.45%	993,108
May 27, 2026	176.35	178.13	169.05	170.06	170.06	-3.09%	1,454,669
May 26, 2026	176.50	186.94	174.82	175.48	175.48	-0.75%	3,113,193
May 25, 2026	184.00	185.25	173.89	176.81	176.81	-3.11%	2,980,171
May 22, 2026	186.72	186.96	182.00	182.49	182.49	-1.99%	741,687
May 21, 2026	185.00	189.40	183.68	186.20	186.20	1.80%	1,196,869
May 20, 2026	180.50	190.00	176.15	182.91	182.91	1.17%	2,390,112
May 19, 2026	183.20	188.00	179.95	180.80	180.80	-0.92%	1,181,753
May 18, 2026	177.70	184.32	175.00	182.48	182.48	2.84%	2,055,427
May 15, 2026	182.75	183.58	176.28	177.44	177.44	-1.68%	963,885
May 14, 2026	180.00	186.75	173.59	180.47	180.47	1.18%	2,312,267
May 13, 2026	172.00	183.98	171.00	178.36	178.36	6.60%	6,062,312
May 12, 2026	179.24	180.40	166.10	167.32	167.32	-5.96%	1,580,959
May 11, 2026	174.90	179.95	171.81	177.92	177.92	1.02%	1,165,940
May 8, 2026	178.80	180.88	175.60	176.12	176.12	-1.26%	1,134,008
May 7, 2026	182.00	193.39	175.01	178.37	178.37	-2.36%	5,532,538
May 6, 2026	181.00	190.00	179.20	182.68	182.68	2.04%	3,900,737
May 5, 2026	175.55	180.66	172.65	179.02	179.02	1.98%	2,653,565
May 4, 2026	164.74	181.90	161.78	175.55	175.55	7.77%	4,915,291
Apr 30, 2026	168.00	169.28	162.33	162.90	162.90	-3.47%	1,790,635
Apr 29, 2026	162.10	187.40	157.48	168.75	168.75	5.06%	13,199,725
Apr 28, 2026	159.70	162.80	157.26	160.63	160.63	2.25%	1,310,577
Apr 27, 2026	145.90	167.59	145.89	157.10	157.10	8.42%	9,488,351
Apr 24, 2026	147.00	148.49	143.52	144.90	144.90	-1.18%	501,535
Apr 23, 2026	145.50	147.90	145.00	146.63	146.63	0.18%	505,530
Apr 22, 2026	146.44	147.40	144.03	146.36	146.36	0.64%	635,510
Apr 21, 2026	146.95	148.80	144.21	145.43	145.43	-0.21%	990,924
Apr 20, 2026	155.00	155.00	144.88	145.74	145.74	-6.57%	2,367,962
Apr 17, 2026	158.50	159.79	150.66	155.99	155.99	-0.69%	2,161,742
Apr 16, 2026	160.00	162.59	155.51	157.07	157.07	-1.06%	2,887,597
Apr 15, 2026	159.89	166.24	154.21	158.75	158.75	1.02%	6,165,825
Apr 13, 2026	142.83	161.78	141.51	157.15	157.15	7.80%	4,074,240
Apr 10, 2026	144.30	150.87	141.00	145.78	145.78	1.64%	4,955,958
Apr 9, 2026	143.51	146.59	142.00	143.43	143.43	-0.60%	713,499
Apr 8, 2026	144.00	145.47	142.30	144.30	144.30	3.58%	935,646
Apr 7, 2026	139.06	141.39	138.52	139.31	139.31	-0.46%	289,644
Apr 6, 2026	139.12	141.29	137.31	139.95	139.95	0.11%	405,851
Apr 2, 2026	136.50	140.50	134.81	139.80	139.80	1.22%	323,638
Apr 1, 2026	137.00	147.15	136.44	138.11	138.11	5.19%	1,900,053
Mar 30, 2026	135.60	137.24	130.50	131.30	131.30	-3.82%	414,730
Mar 27, 2026	140.02	140.09	135.20	136.52	136.52	-2.94%	708,359
Mar 25, 2026	141.00	143.12	140.00	140.65	140.65	1.60%	582,695
Mar 24, 2026	138.91	142.00	136.62	138.44	138.44	3.53%	580,873
Mar 23, 2026	138.15	139.33	133.06	133.72	133.72	-4.27%	507,538
Mar 20, 2026	140.10	144.95	139.10	139.68	139.68	0.20%	460,877
Mar 19, 2026	142.00	145.72	139.00	139.40	139.40	-4.94%	596,692
Mar 18, 2026	153.00	155.78	144.08	146.65	146.65	-4.06%	1,071,614
Mar 17, 2026	139.47	154.20	138.10	152.86	152.86	10.07%	1,456,818
Mar 16, 2026	135.60	140.70	135.00	138.87	138.87	1.22%	288,986
Mar 13, 2026	141.89	143.58	135.80	137.20	137.20	-2.63%	316,073