RattanIndia Enterprises Limited (NSE:RTNINDIA)
India · Delayed Price · Currency is INR 57.25
+0.31 (0.54%)
Sep 17, 2025, 3:30 PM IST
RattanIndia Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 56.83 | 57.58 | 56.55 | 56.94 | 56.94 | 0.18% | 2,231,403 |
| Sep 15, 2025 | 56.84 | 57.66 | 56.36 | 56.84 | 56.84 | 0.66% | 3,070,682 |
| Sep 12, 2025 | 58.65 | 59.15 | 55.11 | 56.47 | 56.47 | -3.16% | 5,359,130 |
| Sep 11, 2025 | 58.51 | 59.42 | 58.05 | 58.31 | 58.31 | -0.29% | 3,324,817 |
| Sep 10, 2025 | 60.11 | 60.39 | 58.10 | 58.48 | 58.48 | -2.71% | 4,095,992 |
| Sep 9, 2025 | 61.50 | 61.55 | 59.74 | 60.11 | 60.11 | -1.93% | 3,141,391 |
| Sep 8, 2025 | 61.95 | 62.67 | 60.74 | 61.29 | 61.29 | -1.10% | 5,232,123 |
| Sep 5, 2025 | 59.14 | 64.00 | 58.82 | 61.97 | 61.97 | 5.16% | 36,498,935 |
| Sep 4, 2025 | 61.00 | 61.72 | 58.50 | 58.93 | 58.93 | -2.56% | 4,698,809 |
| Sep 3, 2025 | 61.49 | 61.65 | 60.20 | 60.48 | 60.48 | -1.37% | 3,672,526 |
| Sep 2, 2025 | 61.55 | 62.44 | 60.50 | 61.32 | 61.32 | -0.29% | 7,414,110 |
| Sep 1, 2025 | 61.06 | 62.49 | 60.63 | 61.50 | 61.50 | 0.23% | 12,199,291 |
| Aug 29, 2025 | 60.58 | 63.04 | 59.50 | 61.36 | 61.36 | 1.29% | 40,240,277 |
| Aug 28, 2025 | 58.50 | 62.45 | 56.11 | 60.58 | 60.58 | 4.09% | 83,300,812 |
| Aug 26, 2025 | 52.97 | 60.00 | 52.35 | 58.20 | 58.20 | 10.19% | 100,853,395 |
| Aug 25, 2025 | 52.99 | 53.69 | 52.62 | 52.82 | 52.82 | 0.30% | 2,246,870 |
| Aug 22, 2025 | 53.62 | 53.62 | 52.19 | 52.66 | 52.66 | -1.79% | 1,796,193 |
| Aug 21, 2025 | 54.41 | 55.37 | 53.12 | 53.62 | 53.62 | -0.72% | 3,252,162 |
| Aug 20, 2025 | 53.85 | 54.50 | 53.17 | 54.01 | 54.01 | 0.26% | 2,341,377 |
| Aug 19, 2025 | 51.49 | 54.25 | 51.48 | 53.87 | 53.87 | 4.26% | 4,067,413 |
| Aug 18, 2025 | 51.95 | 53.15 | 51.51 | 51.67 | 51.67 | 1.41% | 2,928,184 |
| Aug 14, 2025 | 51.98 | 52.33 | 50.56 | 50.95 | 50.95 | -1.96% | 2,102,485 |
| Aug 13, 2025 | 51.07 | 52.69 | 50.89 | 51.97 | 51.97 | 2.75% | 4,001,583 |
| Aug 12, 2025 | 51.55 | 52.09 | 49.53 | 50.58 | 50.58 | -1.88% | 4,112,115 |
| Aug 11, 2025 | 51.31 | 51.92 | 50.37 | 51.55 | 51.55 | -0.04% | 3,333,170 |
| Aug 8, 2025 | 52.52 | 52.88 | 51.01 | 51.57 | 51.57 | -1.53% | 2,675,644 |
| Aug 7, 2025 | 52.75 | 53.46 | 51.13 | 52.37 | 52.37 | -1.06% | 3,645,921 |
| Aug 6, 2025 | 53.49 | 55.07 | 52.30 | 52.93 | 52.93 | -1.01% | 4,356,351 |
| Aug 5, 2025 | 54.85 | 55.41 | 53.31 | 53.47 | 53.47 | -2.52% | 2,309,001 |
| Aug 4, 2025 | 53.83 | 55.26 | 53.02 | 54.85 | 54.85 | 2.35% | 3,317,748 |
| Aug 1, 2025 | 54.50 | 55.62 | 53.34 | 53.59 | 53.59 | -1.29% | 3,233,061 |
| Jul 31, 2025 | 54.53 | 55.40 | 53.57 | 54.29 | 54.29 | -2.71% | 2,607,526 |
| Jul 30, 2025 | 57.17 | 57.50 | 55.38 | 55.80 | 55.80 | -2.04% | 1,981,501 |
| Jul 29, 2025 | 55.80 | 57.84 | 54.61 | 56.96 | 56.96 | 1.90% | 3,555,690 |
| Jul 28, 2025 | 56.90 | 57.74 | 54.90 | 55.90 | 55.90 | -1.86% | 3,328,197 |
| Jul 25, 2025 | 57.60 | 58.14 | 56.51 | 56.96 | 56.96 | -2.06% | 2,687,540 |
| Jul 24, 2025 | 59.40 | 59.50 | 58.00 | 58.16 | 58.16 | -2.22% | 3,139,783 |
| Jul 23, 2025 | 60.58 | 60.60 | 58.71 | 59.48 | 59.48 | -1.39% | 3,896,876 |
| Jul 22, 2025 | 60.28 | 62.04 | 60.06 | 60.32 | 60.32 | 0.32% | 4,298,117 |
| Jul 21, 2025 | 61.05 | 61.39 | 59.80 | 60.13 | 60.13 | -1.72% | 3,263,354 |
| Jul 18, 2025 | 61.56 | 62.37 | 60.80 | 61.18 | 61.18 | -0.31% | 3,496,002 |
| Jul 17, 2025 | 62.29 | 62.54 | 61.12 | 61.37 | 61.37 | -0.97% | 2,982,629 |
| Jul 16, 2025 | 62.20 | 62.69 | 61.55 | 61.97 | 61.97 | -0.03% | 3,316,646 |
| Jul 15, 2025 | 62.21 | 63.15 | 61.84 | 61.99 | 61.99 | -0.24% | 4,515,410 |
| Jul 14, 2025 | 64.00 | 64.23 | 61.80 | 62.14 | 62.14 | -3.31% | 8,971,104 |
| Jul 11, 2025 | 66.40 | 67.70 | 63.52 | 64.27 | 64.27 | -2.89% | 11,260,555 |
| Jul 10, 2025 | 65.70 | 67.25 | 65.01 | 66.18 | 66.18 | 1.83% | 15,643,897 |
| Jul 9, 2025 | 64.30 | 69.70 | 63.65 | 64.99 | 64.99 | 1.50% | 48,717,698 |
| Jul 8, 2025 | 64.10 | 64.79 | 62.50 | 64.03 | 64.03 | -0.08% | 9,317,708 |
| Jul 7, 2025 | 61.50 | 65.60 | 60.93 | 64.08 | 64.08 | 3.89% | 20,958,811 |