Ratnaveer Precision Engineering Limited (NSE:RATNAVEER)
India · Delayed Price · Currency is INR 327.50
-7.60 (-2.27%)
Oct 22, 2026, 3:29 PM IST
NSE:RATNAVEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 335.90 | 335.90 | 324.40 | 327.50 | 327.50 | -2.27% | 1,140,878 |
| Oct 21, 2026 | 352.15 | 355.05 | 333.00 | 335.10 | 335.10 | -4.34% | 2,410,038 |
| Oct 19, 2026 | 344.40 | 358.80 | 341.50 | 350.30 | 350.30 | 2.16% | 5,365,606 |
| Oct 16, 2026 | 330.35 | 346.15 | 330.30 | 342.90 | 342.90 | 4.42% | 4,778,914 |
| Oct 15, 2026 | 329.00 | 333.60 | 320.30 | 328.40 | 328.40 | - | 5,808,700 |
| Oct 14, 2026 | 343.10 | 345.50 | 327.00 | 328.40 | 328.40 | -3.79% | 5,559,983 |
| Oct 13, 2026 | 333.75 | 345.40 | 327.50 | 341.35 | 341.35 | 2.92% | 4,231,025 |
| Oct 12, 2026 | 345.00 | 345.10 | 324.10 | 331.65 | 331.65 | -3.48% | 4,233,088 |
| Oct 9, 2026 | 331.00 | 349.10 | 327.30 | 343.60 | 343.60 | 3.70% | 5,179,011 |
| Oct 8, 2026 | 338.30 | 338.30 | 326.15 | 331.35 | 331.35 | -1.52% | 3,247,691 |
| Oct 7, 2026 | 336.00 | 351.90 | 334.35 | 336.45 | 336.45 | 0.36% | 5,211,840 |
| Oct 6, 2026 | 341.25 | 343.95 | 333.90 | 335.25 | 335.25 | -1.21% | 1,400,875 |
| Oct 5, 2026 | 347.60 | 357.70 | 337.20 | 339.35 | 339.35 | -1.77% | 3,923,098 |
| Oct 1, 2026 | 332.40 | 354.50 | 330.05 | 345.45 | 345.45 | 4.44% | 11,559,546 |
| Sep 30, 2026 | 332.65 | 344.40 | 328.20 | 330.75 | 330.75 | -0.12% | 6,063,423 |
| Sep 29, 2026 | 332.30 | 335.50 | 323.80 | 331.15 | 331.15 | 0.06% | 4,872,949 |
| Sep 28, 2026 | 335.70 | 340.45 | 329.00 | 330.95 | 330.95 | -0.90% | 5,822,738 |
| Sep 25, 2026 | 324.90 | 341.65 | 323.00 | 333.95 | 333.95 | 3.09% | 6,123,089 |
| Sep 24, 2026 | 333.60 | 335.95 | 322.35 | 323.95 | 323.95 | -2.25% | 2,762,101 |
| Sep 23, 2026 | 334.00 | 343.75 | 322.10 | 331.40 | 331.40 | -0.27% | 7,495,098 |
| Sep 22, 2026 | 336.20 | 341.10 | 327.00 | 332.30 | 332.30 | -0.67% | 6,199,353 |
| Sep 21, 2026 | 302.00 | 338.00 | 296.90 | 334.55 | 334.55 | 11.80% | 20,650,744 |
| Sep 18, 2026 | 305.75 | 331.95 | 297.80 | 299.25 | 299.25 | -1.51% | 9,860,141 |
| Sep 17, 2026 | 287.75 | 322.00 | 284.75 | 303.85 | 303.85 | 5.96% | 21,339,407 |
| Sep 16, 2026 | 280.00 | 294.90 | 275.20 | 286.75 | 286.75 | -0.98% | 11,887,521 |
| Sep 15, 2026 | 285.90 | 296.30 | 278.30 | 289.60 | 289.60 | 0.45% | 6,487,828 |
| Sep 11, 2026 | 310.00 | 310.40 | 283.15 | 288.30 | 288.30 | -7.18% | 4,371,239 |
| Sep 10, 2026 | 301.25 | 312.20 | 299.00 | 310.60 | 310.60 | 3.57% | 3,836,811 |
| Sep 9, 2026 | 298.00 | 303.00 | 290.80 | 299.90 | 299.90 | 0.71% | 2,550,769 |
| Sep 8, 2026 | 309.35 | 309.35 | 295.05 | 297.80 | 297.80 | -2.82% | 2,092,906 |
| Sep 7, 2026 | 307.40 | 316.00 | 303.00 | 306.45 | 306.45 | 0.56% | 3,736,782 |
| Sep 4, 2026 | 289.00 | 308.25 | 288.95 | 304.75 | 304.75 | 6.52% | 4,493,978 |
| Sep 3, 2026 | 288.00 | 296.00 | 280.15 | 286.10 | 286.10 | -0.02% | 3,090,058 |
| Sep 2, 2026 | 291.30 | 293.60 | 282.00 | 286.15 | 286.15 | -1.78% | 1,974,512 |
| Sep 1, 2026 | 307.45 | 311.00 | 277.15 | 291.35 | 291.35 | -4.79% | 6,186,602 |
| Aug 31, 2026 | 297.00 | 314.90 | 296.00 | 306.02 | 306.02 | 3.75% | 9,205,781 |
| Aug 28, 2026 | 297.40 | 305.25 | 291.00 | 294.95 | 294.95 | 0.02% | 7,080,185 |
| Aug 27, 2026 | 281.00 | 296.90 | 280.66 | 294.89 | 294.89 | 5.59% | 7,098,522 |
| Aug 26, 2026 | 265.03 | 286.00 | 264.00 | 279.27 | 279.27 | 6.01% | 7,868,883 |
| Aug 25, 2026 | 274.09 | 278.00 | 260.10 | 263.43 | 263.43 | -2.50% | 3,650,858 |
| Aug 24, 2026 | 266.20 | 272.99 | 250.61 | 271.32 | 270.19 | 1.60% | 8,703,155 |
| Aug 21, 2026 | 272.70 | 282.98 | 262.20 | 267.04 | 265.93 | -0.82% | 11,091,497 |
| Aug 20, 2026 | 253.23 | 270.50 | 252.00 | 269.24 | 268.12 | 7.52% | 11,344,542 |
| Aug 19, 2026 | 252.49 | 257.36 | 248.60 | 250.40 | 249.36 | -0.71% | 6,400,524 |
| Aug 18, 2026 | 246.08 | 257.50 | 242.65 | 252.19 | 251.14 | 2.99% | 11,984,087 |
| Aug 17, 2026 | 230.56 | 247.65 | 230.30 | 244.87 | 243.85 | 6.39% | 18,091,539 |
| Aug 14, 2026 | 221.00 | 233.02 | 209.00 | 230.16 | 229.20 | 4.62% | 21,537,789 |
| Aug 13, 2026 | 212.38 | 223.75 | 208.93 | 220.00 | 219.08 | 4.76% | 10,124,724 |
| Aug 12, 2026 | 207.00 | 216.50 | 206.01 | 210.01 | 209.13 | 1.87% | 4,209,276 |
| Aug 11, 2026 | 209.48 | 213.00 | 204.41 | 206.16 | 205.30 | -0.83% | 1,847,953 |