NSE:RTNINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.27	29.10	27.27	28.79	28.79	0.63%	2,767,417
Apr 1, 2026	27.00	28.87	26.62	28.61	28.61	11.50%	6,489,736
Mar 30, 2026	26.89	27.36	25.26	25.66	25.66	-5.07%	5,665,809
Mar 27, 2026	27.56	28.10	26.45	27.03	27.03	-2.77%	5,365,902
Mar 25, 2026	27.90	28.58	27.47	27.80	27.80	1.20%	2,816,122
Mar 24, 2026	26.88	27.99	26.32	27.47	27.47	6.89%	5,636,883
Mar 23, 2026	26.62	26.62	25.33	25.70	25.70	-3.78%	2,642,443
Mar 20, 2026	26.90	27.68	26.51	26.71	26.71	-0.19%	4,187,292
Mar 19, 2026	27.35	27.62	26.60	26.76	26.76	-3.57%	2,401,958
Mar 18, 2026	26.36	28.34	26.27	27.75	27.75	6.08%	6,837,954
Mar 17, 2026	26.98	26.98	25.86	26.16	26.16	-2.06%	2,396,858
Mar 16, 2026	26.00	26.93	25.40	26.71	26.71	2.93%	5,137,496
Mar 13, 2026	26.50	27.00	25.80	25.95	25.95	-2.92%	2,443,074
Mar 12, 2026	26.50	27.34	25.62	26.73	26.73	0.11%	3,851,496
Mar 11, 2026	27.00	28.38	26.45	26.70	26.70	-1.55%	6,056,577
Mar 10, 2026	25.39	27.50	24.71	27.12	27.12	9.27%	10,494,100
Mar 9, 2026	25.03	25.32	24.40	24.82	24.82	-2.93%	2,498,712
Mar 6, 2026	26.01	26.68	25.46	25.57	25.57	-2.18%	3,499,419
Mar 5, 2026	25.98	26.35	24.60	26.14	26.14	1.75%	5,155,239
Mar 4, 2026	26.80	26.80	25.56	25.69	25.69	-6.24%	4,541,709
Mar 2, 2026	26.05	28.50	26.05	27.40	27.40	-4.50%	3,909,061
Feb 27, 2026	30.25	30.28	28.25	28.69	28.69	-4.84%	16,481,540
Feb 26, 2026	30.00	30.70	29.84	30.15	30.15	1.14%	2,658,322
Feb 25, 2026	29.35	30.32	29.35	29.81	29.81	-2.01%	3,392,477
Feb 24, 2026	31.59	31.59	30.15	30.42	30.42	-4.04%	2,978,438
Feb 23, 2026	31.76	32.29	31.08	31.70	31.70	1.99%	2,586,211
Feb 20, 2026	32.06	32.07	30.83	31.08	31.08	-3.06%	3,823,683
Feb 19, 2026	33.39	33.73	31.80	32.06	32.06	-3.69%	2,828,711
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