NSE:RTNINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	32.79	32.80	31.82	32.00	-	-1.84%	304,082
Jul 21, 2026	32.07	32.92	31.84	32.60	32.60	1.62%	958,867
Jul 20, 2026	31.80	32.31	31.60	32.08	32.08	0.88%	658,528
Jul 17, 2026	32.40	32.47	31.67	31.80	31.80	-1.00%	767,815
Jul 16, 2026	32.59	32.69	32.00	32.12	32.12	-1.02%	770,178
Jul 15, 2026	32.79	33.19	32.32	32.45	32.45	-0.43%	794,961
Jul 14, 2026	33.42	33.64	32.45	32.59	32.59	-2.48%	1,161,046
Jul 13, 2026	33.49	33.98	33.01	33.42	33.42	-0.45%	1,450,709
Jul 10, 2026	33.10	33.75	33.10	33.57	33.57	2.38%	944,960
Jul 9, 2026	32.14	32.95	32.04	32.79	32.79	2.53%	1,073,402
Jul 8, 2026	32.90	34.25	31.77	31.98	31.98	-2.41%	2,986,596
Jul 7, 2026	33.50	33.58	32.70	32.77	32.77	-1.65%	878,513
Jul 6, 2026	33.70	33.70	33.20	33.32	33.32	-0.80%	678,762
Jul 3, 2026	34.50	34.60	33.50	33.59	33.59	-1.64%	1,359,234
Jul 2, 2026	33.00	34.65	33.00	34.15	34.15	4.15%	3,763,123
Jul 1, 2026	33.50	34.38	32.34	32.79	32.79	-1.71%	3,162,225
Jun 30, 2026	33.00	33.69	32.92	33.36	33.36	1.46%	2,446,548
Jun 29, 2026	34.00	34.06	32.59	32.88	32.88	-2.95%	2,000,870
Jun 25, 2026	34.61	34.74	33.73	33.88	33.88	-1.54%	1,584,455
Jun 24, 2026	34.40	34.65	33.93	34.41	34.41	0.03%	1,917,089
Jun 23, 2026	35.62	35.63	34.20	34.40	34.40	-2.91%	1,850,312
Jun 22, 2026	35.50	36.00	35.11	35.43	35.43	1.03%	1,740,413
Jun 19, 2026	35.40	35.47	34.79	35.07	35.07	0.11%	1,322,142
Jun 18, 2026	35.52	35.77	34.85	35.03	35.03	-0.85%	1,618,059
Jun 17, 2026	35.80	35.80	35.12	35.33	35.33	-0.81%	1,440,410
Jun 16, 2026	35.85	35.88	35.06	35.62	35.62	0.25%	2,050,408
Jun 15, 2026	37.22	37.95	35.01	35.53	35.53	-2.39%	5,680,588
Jun 12, 2026	35.50	36.49	35.31	36.40	36.40	4.00%	1,394,636
Jun 11, 2026	35.41	35.89	34.69	35.00	35.00	-1.60%	2,160,734
Jun 10, 2026	37.37	37.64	35.40	35.57	35.57	-4.82%	2,415,637
Jun 9, 2026	36.90	37.62	36.67	37.37	37.37	2.41%	2,739,530
Jun 8, 2026	38.20	38.41	36.10	36.49	36.49	-6.75%	3,380,728
Jun 5, 2026	39.10	40.94	38.61	39.13	39.13	0.75%	9,176,927
Jun 4, 2026	35.45	41.34	35.24	38.84	38.84	9.97%	27,616,120
Jun 3, 2026	35.79	35.80	34.51	35.32	35.32	-0.39%	1,306,978
Jun 2, 2026	34.12	35.80	33.78	35.46	35.46	3.65%	2,238,861
Jun 1, 2026	35.00	35.65	34.11	34.21	34.21	-2.12%	1,877,092
May 29, 2026	35.38	35.88	34.50	34.95	34.95	-1.22%	1,916,309
May 27, 2026	34.65	35.80	34.65	35.38	35.38	1.23%	2,062,670
May 26, 2026	35.18	35.93	34.80	34.95	34.95	-0.03%	1,495,774
May 25, 2026	35.00	35.75	34.85	34.96	34.96	1.01%	1,298,702
May 22, 2026	34.40	34.87	34.25	34.61	34.61	1.44%	1,051,972
May 21, 2026	34.90	35.65	34.00	34.12	34.12	-0.41%	1,770,425
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