Ratnaveer Precision Engineering Limited (NSE:RATNAVEER)
India · Delayed Price · Currency is INR 269.24
+18.84 (7.52%)
Aug 20, 2026, 3:30 PM IST
NSE:RATNAVEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 253.23 | 266.35 | 252.00 | 260.50 | - | 4.03% | 4,670,348 |
| Aug 19, 2026 | 252.49 | 257.36 | 248.60 | 250.40 | 250.40 | -0.71% | 6,400,524 |
| Aug 18, 2026 | 246.08 | 257.50 | 242.65 | 252.19 | 252.19 | 2.99% | 11,984,087 |
| Aug 17, 2026 | 230.56 | 247.65 | 230.30 | 244.87 | 244.87 | 6.39% | 18,091,539 |
| Aug 14, 2026 | 221.00 | 233.02 | 209.00 | 230.16 | 230.16 | 4.62% | 21,537,789 |
| Aug 13, 2026 | 212.38 | 223.75 | 208.93 | 220.00 | 220.00 | 4.76% | 10,124,724 |
| Aug 12, 2026 | 207.00 | 216.50 | 206.01 | 210.01 | 210.01 | 1.87% | 4,209,276 |
| Aug 11, 2026 | 209.48 | 213.00 | 204.41 | 206.16 | 206.16 | -0.83% | 1,847,953 |
| Aug 10, 2026 | 207.38 | 215.30 | 206.50 | 207.89 | 207.89 | 0.87% | 4,225,309 |
| Aug 7, 2026 | 206.36 | 218.49 | 205.00 | 206.10 | 206.10 | 0.24% | 6,422,570 |
| Aug 6, 2026 | 206.00 | 213.69 | 203.12 | 205.61 | 205.61 | 1.16% | 5,915,194 |
| Aug 5, 2026 | 209.05 | 216.50 | 201.30 | 203.25 | 203.25 | -2.90% | 9,981,966 |
| Aug 4, 2026 | 207.79 | 215.50 | 206.23 | 209.33 | 209.33 | 1.72% | 18,731,333 |
| Aug 3, 2026 | 184.99 | 212.20 | 184.43 | 205.79 | 205.79 | 13.46% | 39,358,650 |
| Jul 31, 2026 | 185.00 | 185.00 | 180.59 | 181.38 | 181.38 | -1.82% | 941,628 |
| 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 |