RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	40.80	41.11	39.42	39.69	39.69	-2.98%	1,558,057
Jan 7, 2026	40.89	41.22	40.51	40.91	40.91	-0.37%	970,865
Jan 6, 2026	41.55	41.76	40.75	41.06	41.06	-1.42%	1,142,927
Jan 5, 2026	42.63	42.63	41.47	41.65	41.65	-1.54%	1,100,212
Jan 2, 2026	40.85	42.76	40.70	42.30	42.30	3.63%	2,142,547
Jan 1, 2026	41.25	41.62	40.74	40.82	40.82	-1.09%	670,251
Dec 31, 2025	40.40	41.74	40.36	41.27	41.27	2.25%	1,163,149
Dec 30, 2025	40.71	40.90	40.14	40.36	40.36	-1.10%	766,048
Dec 29, 2025	41.54	41.95	40.15	40.81	40.81	-1.78%	1,002,368
Dec 26, 2025	41.85	42.47	41.50	41.55	41.55	-0.76%	1,161,755
Dec 24, 2025	42.30	43.07	41.80	41.87	41.87	-1.02%	976,468
Dec 23, 2025	41.96	42.89	41.65	42.30	42.30	1.05%	1,590,069
Dec 22, 2025	41.85	42.43	41.56	41.86	41.86	1.23%	1,289,594
Dec 19, 2025	40.43	42.84	40.30	41.35	41.35	3.09%	5,875,415
Dec 18, 2025	40.04	42.09	39.67	40.11	40.11	-0.17%	2,079,124
Dec 17, 2025	40.55	40.74	39.72	40.18	40.18	-0.89%	1,167,177
Dec 16, 2025	40.90	40.98	40.42	40.54	40.54	-0.93%	796,586
Dec 15, 2025	40.56	41.07	40.10	40.92	40.92	1.11%	911,809
Dec 12, 2025	40.60	41.16	40.02	40.47	40.47	-0.15%	1,131,326
Dec 11, 2025	39.90	40.81	39.54	40.53	40.53	1.25%	986,787
Dec 10, 2025	40.57	41.85	39.90	40.03	40.03	-0.79%	1,219,590
Dec 9, 2025	39.60	41.46	39.11	40.35	40.35	0.60%	2,058,617
Dec 8, 2025	40.52	41.24	39.80	40.11	40.11	-2.19%	1,129,324
Dec 5, 2025	41.95	41.99	40.79	41.01	41.01	-2.24%	1,451,319
Dec 4, 2025	42.40	42.55	41.83	41.95	41.95	-1.41%	800,294
Dec 3, 2025	42.89	43.13	42.11	42.55	42.55	-0.95%	748,999
Dec 2, 2025	42.60	43.23	42.33	42.96	42.96	0.51%	727,694
Dec 1, 2025	43.39	44.10	42.62	42.74	42.74	-1.43%	770,557
Nov 28, 2025	43.60	44.00	43.11	43.36	43.36	-0.98%	712,783
Nov 27, 2025	44.21	45.12	43.21	43.79	43.79	-0.95%	1,449,904
Nov 26, 2025	43.29	44.39	43.04	44.21	44.21	2.50%	1,050,382
Nov 25, 2025	42.60	43.57	42.60	43.13	43.13	0.44%	858,227
Nov 24, 2025	43.89	44.42	42.60	42.94	42.94	-2.14%	1,309,792
Nov 21, 2025	44.94	44.95	43.72	43.88	43.88	-2.36%	1,071,689
Nov 20, 2025	45.38	46.62	44.66	44.94	44.94	-0.86%	1,506,002
Nov 19, 2025	45.61	46.34	45.10	45.33	45.33	-0.35%	1,631,314
Nov 18, 2025	46.52	46.76	45.36	45.49	45.49	-2.47%	1,069,312
Nov 17, 2025	46.80	47.29	46.53	46.64	46.64	-0.30%	2,154,888
Nov 14, 2025	47.30	47.40	46.52	46.78	46.78	-1.70%	1,545,228
Nov 13, 2025	48.41	48.88	47.15	47.59	47.59	-1.80%	1,336,102
Nov 12, 2025	49.00	49.18	47.76	48.46	48.46	-2.61%	2,623,336
Nov 11, 2025	48.75	51.30	48.54	49.76	49.76	1.51%	3,454,932
Nov 10, 2025	49.25	49.49	48.56	49.02	49.02	-0.47%	1,347,150
Nov 7, 2025	49.55	49.55	48.35	49.25	49.25	-0.93%	1,320,652
Nov 6, 2025	51.50	51.50	49.40	49.71	49.71	-3.90%	2,023,040
Nov 4, 2025	51.24	52.66	51.23	51.73	51.73	0.74%	1,367,697
Nov 3, 2025	52.30	52.38	51.01	51.35	51.35	-1.59%	1,364,392
Oct 31, 2025	52.74	52.75	52.01	52.18	52.18	-1.10%	833,910
Oct 30, 2025	52.92	53.19	52.51	52.76	52.76	-0.60%	888,196
Oct 29, 2025	53.19	53.45	52.45	53.08	53.08	-0.02%	1,689,490