Ratnaveer Precision Engineering Limited (NSE:RATNAVEER)
India · Delayed Price · Currency is INR 311.00
+11.10 (3.70%)
Sep 10, 2026, 3:29 PM IST
NSE:RATNAVEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 176.00 | 177.30 | 173.01 | 175.34 | 174.61 | -0.72% | 489,756 |
| Jul 21, 2026 | 179.38 | 179.38 | 175.51 | 176.61 | 175.87 | -2.02% | 357,837 |
| Jul 20, 2026 | 180.00 | 184.50 | 177.39 | 180.25 | 179.50 | -0.23% | 3,290,397 |
| Jul 17, 2026 | 176.00 | 183.40 | 174.20 | 180.66 | 179.91 | 2.92% | 925,451 |
| Jul 16, 2026 | 175.85 | 176.79 | 173.21 | 175.53 | 174.80 | 0.15% | 233,232 |
| Jul 15, 2026 | 176.00 | 177.60 | 174.37 | 175.27 | 174.54 | -0.41% | 373,743 |
| Jul 14, 2026 | 176.50 | 179.49 | 174.25 | 175.99 | 175.26 | -2.08% | 979,515 |
| Jul 13, 2026 | 179.00 | 183.20 | 177.25 | 179.73 | 178.98 | -0.16% | 432,482 |
| Jul 10, 2026 | 182.00 | 182.59 | 179.32 | 180.01 | 179.26 | -0.14% | 403,542 |
| Jul 9, 2026 | 181.64 | 189.00 | 179.11 | 180.26 | 179.51 | -0.24% | 1,331,409 |
| Jul 8, 2026 | 176.50 | 189.90 | 175.52 | 180.69 | 179.94 | 1.52% | 5,111,396 |
| Jul 7, 2026 | 181.00 | 182.14 | 176.58 | 177.98 | 177.24 | -1.11% | 431,412 |
| Jul 6, 2026 | 173.90 | 184.90 | 172.63 | 179.97 | 179.22 | 3.69% | 2,548,411 |
| Jul 3, 2026 | 177.80 | 178.56 | 171.12 | 173.56 | 172.84 | -1.95% | 764,265 |