Ratnaveer Precision Engineering Limited (NSE:RATNAVEER)
India · Delayed Price · Currency is INR 345.00
+14.25 (4.31%)
Oct 1, 2026, 3:30 PM IST
NSE:RATNAVEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 207.38 | 215.30 | 206.50 | 207.89 | 207.02 | 0.87% | 4,225,309 |
| Aug 7, 2026 | 206.36 | 218.49 | 205.00 | 206.10 | 205.24 | 0.24% | 6,422,570 |
| Aug 6, 2026 | 206.00 | 213.69 | 203.12 | 205.61 | 204.75 | 1.16% | 5,915,194 |
| Aug 5, 2026 | 209.05 | 216.50 | 201.30 | 203.25 | 202.40 | -2.90% | 9,981,966 |
| Aug 4, 2026 | 207.79 | 215.50 | 206.23 | 209.33 | 208.46 | 1.72% | 18,731,333 |
| Aug 3, 2026 | 184.99 | 212.20 | 184.43 | 205.79 | 204.93 | 13.46% | 39,358,650 |
| Jul 31, 2026 | 185.00 | 185.00 | 180.59 | 181.38 | 180.62 | -1.82% | 941,628 |
| Jul 30, 2026 | 185.00 | 186.95 | 182.31 | 184.74 | 183.97 | -0.68% | 1,420,259 |
| Jul 29, 2026 | 186.00 | 191.29 | 175.15 | 186.00 | 185.22 | -0.09% | 9,624,866 |
| Jul 28, 2026 | 202.28 | 207.79 | 183.37 | 186.17 | 185.39 | -6.73% | 23,401,716 |
| Jul 27, 2026 | 182.00 | 204.00 | 182.00 | 199.61 | 198.78 | 11.76% | 53,640,552 |
| Jul 24, 2026 | 176.50 | 181.46 | 175.07 | 178.61 | 177.87 | 0.64% | 762,108 |
| Jul 23, 2026 | 174.90 | 183.49 | 173.21 | 177.47 | 176.73 | 1.21% | 2,344,322 |