Skip to main content
logo
RattanIndia Enterprises Limited (NSE:RTNINDIA)
India flag India · Delayed Price · Currency is INR
25.47
-0.13 (-0.51%)
Nov 9, 2026, 3:29 PM IST

NSE:RTNINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202625.8325.8825.1625.4725.47-0.51%680,275
Nov 8, 202625.2925.8625.2925.6025.601.91%351,314
Nov 6, 202625.5025.5024.8425.1225.12-1.88%583,523
Nov 5, 202625.9026.1825.5025.6025.601.11%1,037,377
Nov 4, 202625.0025.6424.4125.3225.321.48%2,317,600
Nov 3, 202624.6226.2624.5024.9524.952.63%3,493,701
Nov 2, 202623.8624.6723.4324.3124.313.05%971,992
Oct 30, 202624.2124.2323.4023.5923.59-2.56%674,706
Oct 29, 202624.3024.6924.0424.2124.21-0.82%673,649
Oct 28, 202623.5424.7223.3124.4124.413.17%955,873
Oct 27, 202623.2023.8523.0023.6623.662.69%895,825
Oct 26, 202622.8823.4322.6223.0423.04-0.22%961,148
Oct 23, 202623.7223.7222.5223.0923.09-1.99%1,337,514
Oct 22, 202623.7424.0823.2523.5623.56-0.59%982,643
Oct 21, 202624.8524.8523.4023.7023.70-4.67%1,363,956
Oct 19, 202625.4425.5824.5024.8624.86-2.28%745,154
Oct 16, 202625.3125.6024.8625.4425.440.51%508,673
Oct 15, 202625.4725.7925.2125.3125.31-0.78%963,233
Oct 14, 202625.3025.6525.0425.5125.511.11%671,256
Oct 13, 202625.0025.4024.7125.2325.231.45%977,767
Oct 12, 202625.0025.5324.8024.8724.87-0.32%800,022
Oct 9, 202625.3025.6823.8924.9524.95-0.32%2,145,403
Oct 8, 202625.9525.9524.8725.0325.03-2.91%807,118
Oct 7, 202626.2126.2125.4525.7825.78-1.34%959,214
Oct 6, 202625.6326.2425.5026.1326.132.63%976,831
Oct 5, 202625.5525.8025.1025.4625.460.55%840,323
Oct 1, 202626.0026.0025.0025.3225.32-2.84%1,283,688
Sep 30, 202626.0027.5825.4526.0626.061.56%5,394,562
Sep 29, 202626.2926.3525.2525.6625.66-2.06%3,231,261
Sep 28, 202626.9126.9526.1026.2026.20-2.82%934,636
Sep 25, 202626.8027.4026.2826.9626.961.47%923,840
Sep 24, 202627.5027.5126.2426.5726.57-3.21%1,099,558
Sep 23, 202627.4727.9427.2527.4527.450.84%900,767
Sep 22, 202627.1728.3927.0627.2227.220.52%1,363,637
Sep 21, 202626.5528.4026.3427.0827.082.03%1,763,256
Sep 18, 202626.4026.7526.3326.5426.540.64%1,216,905
Sep 17, 202626.7326.9524.9526.3726.37-1.38%1,807,116
Sep 16, 202627.1427.1426.5126.7426.74-1.00%2,671,333
Sep 15, 202627.8328.2826.0027.0127.01-2.42%2,120,638
Sep 11, 202627.4828.0027.0027.6827.680.29%1,756,505
Sep 10, 202627.7027.8327.5027.6027.60-0.04%600,161
Sep 9, 202628.0928.1827.4327.6127.61-1.57%1,379,212
Sep 8, 202628.1428.3027.6228.0528.05-0.32%1,114,969
Sep 7, 202627.7828.8027.5028.1428.141.15%1,961,722
Sep 4, 202627.6328.1327.6327.8227.821.42%1,727,353
Sep 3, 202629.6629.9027.2127.4327.43-7.30%7,638,164
Sep 2, 202630.0030.0229.3529.5929.59-1.43%1,119,765
Sep 1, 202630.1530.4930.0030.0230.02-0.07%839,175
Aug 31, 202630.2430.2430.0030.0430.04-0.66%1,932,127
Aug 28, 202630.1630.4530.0030.2430.240.47%726,146