NSE:RATNAVEER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	185.00	186.95	182.31	184.74	184.74	-0.68%	1,420,259
Jul 29, 2026	186.00	191.29	175.15	186.00	186.00	-0.09%	9,624,866
Jul 28, 2026	202.28	207.79	183.37	186.17	186.17	-6.73%	23,401,716
Jul 27, 2026	182.00	204.00	182.00	199.61	199.61	11.76%	53,640,552
Jul 24, 2026	176.50	181.46	175.07	178.61	178.61	0.64%	762,108
Jul 23, 2026	174.90	183.49	173.21	177.47	177.47	1.21%	2,344,322
Jul 22, 2026	176.00	177.30	173.01	175.34	175.34	-0.72%	489,756
Jul 21, 2026	179.38	179.38	175.51	176.61	176.61	-2.02%	357,837
Jul 20, 2026	180.00	184.50	177.39	180.25	180.25	-0.23%	3,290,397
Jul 17, 2026	176.00	183.40	174.20	180.66	180.66	2.92%	925,451
Jul 16, 2026	175.85	176.79	173.21	175.53	175.53	0.15%	233,232
Jul 15, 2026	176.00	177.60	174.37	175.27	175.27	-0.41%	373,743
Jul 14, 2026	176.50	179.49	174.25	175.99	175.99	-2.08%	979,515
Jul 13, 2026	179.00	183.20	177.25	179.73	179.73	-0.16%	432,482
Jul 10, 2026	182.00	182.59	179.32	180.01	180.01	-0.14%	403,542
Jul 9, 2026	181.64	189.00	179.11	180.26	180.26	-0.24%	1,331,409
Jul 8, 2026	176.50	189.90	175.52	180.69	180.69	1.52%	5,111,396
Jul 7, 2026	181.00	182.14	176.58	177.98	177.98	-1.11%	431,412
Jul 6, 2026	173.90	184.90	172.63	179.97	179.97	3.69%	2,548,411
Jul 3, 2026	177.80	178.56	171.12	173.56	173.56	-1.95%	764,265
Jul 2, 2026	179.00	179.50	176.11	177.02	177.02	-0.65%	366,252
Jul 1, 2026	181.85	183.88	177.61	178.17	178.17	-1.67%	948,549
Jun 30, 2026	181.50	187.60	180.11	181.20	181.20	0.22%	2,089,058
Jun 29, 2026	181.20	183.90	177.60	180.80	180.80	0.16%	942,701
Jun 25, 2026	183.51	195.99	179.50	180.51	180.51	-1.04%	6,501,577
Jun 24, 2026	181.80	189.50	180.30	182.40	182.40	0.41%	2,382,934
Jun 23, 2026	187.60	189.80	180.85	181.65	181.65	-2.88%	812,566
Jun 22, 2026	190.00	193.49	186.11	187.03	187.03	-1.04%	979,140
Jun 19, 2026	186.70	195.00	185.40	188.99	188.99	0.99%	2,537,463
Jun 18, 2026	182.65	197.00	179.20	187.13	187.13	3.29%	10,205,250
Jun 17, 2026	165.86	184.50	163.16	181.17	181.17	9.71%	13,060,860
Jun 16, 2026	167.15	168.19	164.50	165.14	165.14	-0.45%	279,125
Jun 15, 2026	167.10	170.17	165.30	165.88	165.88	0.96%	734,292
Jun 12, 2026	162.78	166.50	160.65	164.31	164.31	2.76%	685,152
Jun 11, 2026	162.60	170.74	158.56	159.90	159.90	-1.90%	1,974,495
Jun 10, 2026	167.50	169.60	162.00	163.00	163.00	-2.62%	349,871
Jun 9, 2026	164.95	170.60	164.50	167.38	167.38	2.88%	545,525
Jun 8, 2026	166.10	169.79	160.81	162.70	162.70	-3.67%	510,767
Jun 5, 2026	171.29	174.90	167.90	168.90	168.90	-0.95%	392,083
Jun 4, 2026	167.67	172.50	166.68	170.52	170.52	1.70%	487,847
Jun 3, 2026	171.40	171.49	166.70	167.67	167.67	-2.24%	429,548
Jun 2, 2026	167.40	173.24	164.21	171.52	171.52	2.75%	704,576
Jun 1, 2026	164.50	169.80	163.07	166.93	166.93	1.67%	729,019
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