RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.95	41.99	40.79	41.05	-	-2.15%	1,449,076
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
Oct 28, 2025	52.50	53.50	52.35	53.09	53.09	0.68%	1,781,969
Oct 27, 2025	51.04	54.39	50.70	52.73	52.73	3.84%	6,001,726
Oct 24, 2025	51.39	51.49	50.54	50.78	50.78	-1.23%	1,144,855
Oct 23, 2025	50.97	51.84	50.97	51.41	51.41	0.86%	1,110,116
Oct 21, 2025	50.61	51.15	50.61	50.97	50.97	-0.18%	315,503
Oct 20, 2025	51.69	51.69	50.55	51.06	51.06	-0.82%	1,055,720
Oct 17, 2025	51.15	51.80	50.55	51.48	51.48	0.84%	1,460,575
Oct 16, 2025	51.00	51.45	50.80	51.05	51.05	0.61%	1,204,079
Oct 15, 2025	50.41	51.00	50.01	50.74	50.74	0.65%	1,487,662
Oct 14, 2025	51.15	51.49	50.23	50.41	50.41	-1.47%	1,467,707
Oct 13, 2025	51.50	51.74	50.96	51.16	51.16	-1.69%	1,587,683
Oct 10, 2025	51.20	52.45	51.20	52.04	52.04	1.68%	1,801,123
Oct 9, 2025	51.28	51.60	50.78	51.18	51.18	-0.20%	1,609,186
Oct 8, 2025	52.50	52.62	51.00	51.28	51.28	-1.89%	1,733,289
Oct 7, 2025	53.58	53.63	52.02	52.27	52.27	-2.17%	1,773,102
Oct 6, 2025	52.51	54.50	52.50	53.43	53.43	1.35%	3,736,847
Oct 3, 2025	52.74	52.98	52.02	52.72	52.72	0.44%	2,024,844
Oct 1, 2025	51.40	52.98	50.82	52.49	52.49	2.70%	2,885,571
Sep 30, 2025	52.15	52.33	50.68	51.11	51.11	-1.75%	2,379,067
Sep 29, 2025	52.96	53.77	51.11	52.02	52.02	-0.31%	7,856,301
Sep 26, 2025	54.00	54.00	51.80	52.18	52.18	-3.10%	2,233,790
Sep 25, 2025	54.10	54.53	53.60	53.85	53.85	-0.55%	1,382,406
Sep 24, 2025	55.10	55.37	54.01	54.15	54.15	-1.81%	1,917,435