NSE:RTNINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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