RattanIndia Enterprises Limited (NSE:RTNINDIA)
India · Delayed Price · Currency is INR 25.44
+0.13 (0.51%)
Oct 16, 2026, 3:29 PM IST
NSE:RTNINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.31 | 25.60 | 24.86 | 25.44 | 25.44 | 0.51% | 508,855 |
| Oct 15, 2026 | 25.47 | 25.79 | 25.21 | 25.31 | 25.31 | -0.78% | 963,233 |
| Oct 14, 2026 | 25.30 | 25.65 | 25.04 | 25.51 | 25.51 | 1.11% | 671,256 |
| Oct 13, 2026 | 25.00 | 25.40 | 24.71 | 25.23 | 25.23 | 1.45% | 977,767 |
| Oct 12, 2026 | 25.00 | 25.53 | 24.80 | 24.87 | 24.87 | -0.32% | 800,022 |
| Oct 9, 2026 | 25.30 | 25.68 | 23.89 | 24.95 | 24.95 | -0.32% | 2,145,403 |
| Oct 8, 2026 | 25.95 | 25.95 | 24.87 | 25.03 | 25.03 | -2.91% | 807,118 |
| Oct 7, 2026 | 26.21 | 26.21 | 25.45 | 25.78 | 25.78 | -1.34% | 959,214 |
| Oct 6, 2026 | 25.63 | 26.24 | 25.50 | 26.13 | 26.13 | 2.63% | 976,831 |
| Oct 5, 2026 | 25.55 | 25.80 | 25.10 | 25.46 | 25.46 | 0.55% | 840,323 |
| Oct 1, 2026 | 26.00 | 26.00 | 25.00 | 25.32 | 25.32 | -2.84% | 1,283,688 |
| Sep 30, 2026 | 26.00 | 27.58 | 25.45 | 26.06 | 26.06 | 1.56% | 5,394,562 |
| Sep 29, 2026 | 26.29 | 26.35 | 25.25 | 25.66 | 25.66 | -2.06% | 3,231,261 |
| Sep 28, 2026 | 26.91 | 26.95 | 26.10 | 26.20 | 26.20 | -2.82% | 934,636 |
| Sep 25, 2026 | 26.80 | 27.40 | 26.28 | 26.96 | 26.96 | 1.47% | 923,840 |
| Sep 24, 2026 | 27.50 | 27.51 | 26.24 | 26.57 | 26.57 | -3.21% | 1,099,558 |
| Sep 23, 2026 | 27.47 | 27.94 | 27.25 | 27.45 | 27.45 | 0.84% | 900,767 |
| Sep 22, 2026 | 27.17 | 28.39 | 27.06 | 27.22 | 27.22 | 0.52% | 1,363,637 |
| Sep 21, 2026 | 26.55 | 28.40 | 26.34 | 27.08 | 27.08 | 2.03% | 1,763,256 |
| Sep 18, 2026 | 26.40 | 26.75 | 26.33 | 26.54 | 26.54 | 0.64% | 1,216,905 |
| Sep 17, 2026 | 26.73 | 26.95 | 24.95 | 26.37 | 26.37 | -1.38% | 1,807,116 |
| Sep 16, 2026 | 27.14 | 27.14 | 26.51 | 26.74 | 26.74 | -1.00% | 2,671,333 |
| Sep 15, 2026 | 27.83 | 28.28 | 26.00 | 27.01 | 27.01 | -2.42% | 2,120,638 |
| Sep 11, 2026 | 27.48 | 28.00 | 27.00 | 27.68 | 27.68 | 0.29% | 1,756,505 |
| Sep 10, 2026 | 27.70 | 27.83 | 27.50 | 27.60 | 27.60 | -0.04% | 600,161 |
| Sep 9, 2026 | 28.09 | 28.18 | 27.43 | 27.61 | 27.61 | -1.57% | 1,379,212 |
| Sep 8, 2026 | 28.14 | 28.30 | 27.62 | 28.05 | 28.05 | -0.32% | 1,114,969 |
| Sep 7, 2026 | 27.78 | 28.80 | 27.50 | 28.14 | 28.14 | 1.15% | 1,961,722 |
| Sep 4, 2026 | 27.63 | 28.13 | 27.63 | 27.82 | 27.82 | 1.42% | 1,727,353 |
| Sep 3, 2026 | 29.66 | 29.90 | 27.21 | 27.43 | 27.43 | -7.30% | 7,638,164 |
| Sep 2, 2026 | 30.00 | 30.02 | 29.35 | 29.59 | 29.59 | -1.43% | 1,119,765 |
| Sep 1, 2026 | 30.15 | 30.49 | 30.00 | 30.02 | 30.02 | -0.07% | 839,175 |
| Aug 31, 2026 | 30.24 | 30.24 | 30.00 | 30.04 | 30.04 | -0.66% | 1,932,127 |
| Aug 28, 2026 | 30.16 | 30.45 | 30.00 | 30.24 | 30.24 | 0.47% | 726,146 |
| Aug 27, 2026 | 30.24 | 30.40 | 30.00 | 30.10 | 30.10 | -0.40% | 1,230,141 |
| Aug 26, 2026 | 30.38 | 30.45 | 30.10 | 30.22 | 30.22 | 0.70% | 532,554 |
| Aug 25, 2026 | 30.06 | 30.30 | 30.00 | 30.01 | 30.01 | -0.17% | 900,343 |
| Aug 24, 2026 | 30.49 | 30.87 | 30.00 | 30.06 | 30.06 | -1.28% | 1,791,657 |
| Aug 21, 2026 | 30.03 | 31.29 | 30.03 | 30.45 | 30.45 | 1.40% | 1,248,075 |
| Aug 20, 2026 | 30.67 | 30.72 | 28.50 | 30.03 | 30.03 | -0.23% | 1,711,208 |
| Aug 19, 2026 | 30.56 | 30.67 | 30.00 | 30.10 | 30.10 | -1.86% | 1,357,967 |
| Aug 18, 2026 | 30.47 | 31.45 | 30.20 | 30.67 | 30.67 | 0.62% | 3,065,043 |
| Aug 17, 2026 | 29.99 | 30.60 | 29.95 | 30.48 | 30.48 | 1.43% | 759,416 |
| Aug 14, 2026 | 30.39 | 30.42 | 30.00 | 30.05 | 30.05 | -1.18% | 1,093,480 |
| Aug 13, 2026 | 30.20 | 30.60 | 30.11 | 30.41 | 30.41 | 0.50% | 997,369 |
| Aug 12, 2026 | 30.68 | 31.02 | 30.02 | 30.26 | 30.26 | -1.37% | 2,641,745 |
| Aug 11, 2026 | 31.19 | 31.38 | 30.64 | 30.68 | 30.68 | -1.86% | 771,345 |
| Aug 10, 2026 | 31.93 | 31.93 | 31.20 | 31.26 | 31.26 | -1.67% | 711,296 |
| Aug 7, 2026 | 31.40 | 31.90 | 31.36 | 31.79 | 31.79 | 1.02% | 726,386 |
| Aug 6, 2026 | 32.75 | 33.18 | 31.36 | 31.47 | 31.47 | -3.32% | 1,793,221 |