NSE:RTNINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	33.09	33.77	31.90	32.55	32.55	0.06%	2,718,600
Aug 4, 2026	33.12	33.21	32.50	32.53	32.53	-1.75%	783,070
Aug 3, 2026	31.34	33.35	31.34	33.11	33.11	5.65%	2,634,603
Jul 31, 2026	31.20	31.58	30.98	31.34	31.34	0.87%	699,712
Jul 30, 2026	31.43	31.43	30.99	31.07	31.07	-1.40%	809,784
Jul 29, 2026	32.10	32.15	31.41	31.51	31.51	-0.22%	767,883
Jul 28, 2026	32.28	32.28	31.50	31.58	31.58	-1.40%	446,215
Jul 27, 2026	32.01	32.46	31.10	32.03	32.03	1.36%	748,701
Jul 24, 2026	31.52	31.90	30.71	31.60	31.60	0.25%	737,118
Jul 23, 2026	31.55	31.99	31.47	31.52	31.52	-1.65%	603,220
Jul 22, 2026	32.79	32.80	31.82	32.05	32.05	-1.69%	623,537
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