RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	33.80	34.92	32.12	33.29	33.29	-0.98%	3,050,554
Feb 17, 2026	33.77	34.50	32.71	33.62	33.62	-0.97%	3,533,311
Feb 16, 2026	34.80	34.80	33.04	33.95	33.95	-3.08%	3,402,984
Feb 13, 2026	36.95	37.05	34.82	35.03	35.03	-5.20%	2,421,855
Feb 12, 2026	39.44	39.44	36.20	36.95	36.95	-6.31%	1,999,174
Feb 11, 2026	39.00	39.78	38.41	39.44	39.44	1.23%	1,845,711
Feb 10, 2026	37.71	39.25	37.71	38.96	38.96	1.72%	1,498,717
Feb 9, 2026	36.59	39.12	36.59	38.30	38.30	4.87%	2,426,115
Feb 6, 2026	36.51	36.83	35.54	36.52	36.52	-0.92%	1,133,652
Feb 5, 2026	37.90	38.07	36.53	36.86	36.86	-2.82%	1,018,451
Feb 4, 2026	37.44	38.10	36.86	37.93	37.93	1.53%	1,261,676
Feb 3, 2026	37.50	37.65	36.40	37.36	37.36	4.42%	1,774,281
Feb 2, 2026	35.46	36.05	34.11	35.78	35.78	0.11%	1,422,486
Feb 1, 2026	36.35	37.92	34.35	35.74	35.74	-1.30%	2,165,311
Jan 30, 2026	34.55	37.35	33.85	36.21	36.21	4.23%	4,259,781
Jan 29, 2026	35.51	35.51	33.78	34.74	34.74	-2.69%	2,003,214
Jan 28, 2026	33.35	36.47	33.35	35.70	35.70	8.21%	3,936,214
Jan 27, 2026	33.10	33.38	31.98	32.99	32.99	0.15%	1,858,567
Jan 23, 2026	35.45	35.93	32.50	32.94	32.94	-5.59%	2,533,098
Jan 22, 2026	34.80	35.46	33.90	34.89	34.89	-0.40%	2,720,793
Jan 21, 2026	35.38	35.77	34.10	35.03	35.03	-1.46%	2,344,730
Jan 20, 2026	36.90	37.18	35.31	35.55	35.55	-4.69%	1,766,968
Jan 19, 2026	38.00	38.18	37.00	37.30	37.30	-2.18%	3,012,072
Jan 16, 2026	38.64	38.91	38.00	38.13	38.13	-1.32%	888,919
Jan 14, 2026	38.40	38.90	38.32	38.64	38.64	0.23%	830,701
Jan 13, 2026	38.91	39.30	38.12	38.55	38.55	-0.16%	883,943
Jan 12, 2026	38.61	38.79	37.44	38.61	38.61	-0.62%	1,857,861
Jan 9, 2026	39.69	39.90	38.51	38.85	38.85	-2.12%	1,356,170
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