RattanIndia Enterprises Limited (NSE:RTNINDIA)
India · Delayed Price · Currency is INR 50.97
-0.09 (-0.18%)
Oct 21, 2025, 2:44 PM IST
RattanIndia Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,588,371 |
| 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% | 1,733,579 |
| Oct 7, 2025 | 53.58 | 53.63 | 52.02 | 52.27 | 52.27 | -2.17% | 1,775,290 |
| 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% | 2,379,185 |
| Sep 29, 2025 | 52.96 | 53.77 | 51.11 | 52.02 | 52.02 | -0.31% | 7,857,836 |
| 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 |
| Sep 23, 2025 | 55.98 | 56.24 | 54.92 | 55.15 | 55.15 | -1.11% | 2,604,891 |
| Sep 22, 2025 | 56.80 | 57.25 | 55.50 | 55.77 | 55.77 | -1.81% | 2,305,053 |
| Sep 19, 2025 | 56.89 | 57.43 | 56.51 | 56.80 | 56.80 | -0.05% | 2,449,093 |
| Sep 18, 2025 | 57.00 | 57.68 | 56.58 | 56.83 | 56.83 | -0.73% | 2,130,546 |
| Sep 17, 2025 | 57.00 | 57.69 | 56.91 | 57.25 | 57.25 | 0.54% | 2,124,442 |
| Sep 16, 2025 | 56.83 | 57.58 | 56.55 | 56.94 | 56.94 | 0.18% | 2,231,482 |
| 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 |