NSE:RTNINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	33.50	34.70	33.20	34.26	34.26	1.18%	1,678,453
May 19, 2026	34.00	34.80	33.61	33.86	33.86	0.92%	1,383,313
May 18, 2026	33.23	33.89	32.80	33.55	33.55	-1.03%	1,828,793
May 15, 2026	34.97	34.97	33.75	33.90	33.90	-1.94%	1,092,207
May 14, 2026	34.80	35.20	34.03	34.57	34.57	0.93%	1,865,457
May 13, 2026	34.88	34.99	34.00	34.25	34.25	-0.17%	3,153,883
May 12, 2026	36.50	36.84	34.06	34.31	34.31	-5.51%	3,096,857
May 11, 2026	37.08	37.39	36.10	36.31	36.31	-3.92%	2,277,733
May 8, 2026	39.72	39.84	37.67	37.79	37.79	-4.86%	3,816,911
May 7, 2026	37.10	40.20	36.89	39.72	39.72	7.91%	12,798,510
May 6, 2026	36.75	36.98	35.62	36.81	36.81	2.02%	1,939,670
May 5, 2026	36.49	37.23	35.80	36.08	36.08	-1.12%	2,114,493
May 4, 2026	36.00	37.50	35.81	36.49	36.49	2.73%	3,325,485
Apr 30, 2026	35.45	36.17	35.20	35.52	35.52	-0.89%	1,633,555
Apr 29, 2026	36.19	36.83	35.45	35.84	35.84	-0.17%	2,400,533
Apr 28, 2026	36.35	36.79	35.71	35.90	35.90	-0.64%	4,095,275
Apr 27, 2026	34.65	36.45	34.44	36.13	36.13	5.49%	3,308,450
Apr 24, 2026	36.00	36.29	34.01	34.25	34.25	-4.06%	2,673,657
Apr 23, 2026	35.81	36.74	35.52	35.70	35.70	-1.03%	2,654,696
Apr 22, 2026	34.65	36.50	34.65	36.07	36.07	4.34%	3,374,063
Apr 21, 2026	34.50	35.38	34.44	34.57	34.57	0.49%	2,137,733
Apr 20, 2026	35.18	35.40	34.04	34.40	34.40	-0.92%	2,537,107
Apr 17, 2026	34.98	35.34	34.32	34.72	34.72	0.06%	2,530,322
Apr 16, 2026	34.79	35.35	34.49	34.70	34.70	1.05%	2,642,461
Apr 15, 2026	33.39	34.49	33.20	34.34	34.34	5.47%	4,214,415
Apr 13, 2026	32.04	33.30	31.28	32.56	32.56	-0.79%	3,405,264
Apr 10, 2026	32.26	34.90	32.26	32.82	32.82	2.02%	7,670,775
Apr 9, 2026	31.80	33.98	31.06	32.17	32.17	1.58%	6,886,209
Apr 8, 2026	30.52	31.83	30.03	31.67	31.67	8.50%	4,113,990
Apr 7, 2026	28.90	29.45	28.52	29.19	29.19	0.76%	3,272,306
Apr 6, 2026	29.00	29.35	28.26	28.97	28.97	0.63%	3,390,136
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