NSE:RTNINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	26.73	26.95	24.95	26.37	26.37	-1.38%	1,807,116
Sep 16, 2026	27.14	27.14	26.51	26.74	26.74	-1.00%	2,671,333
Sep 15, 2026	27.83	28.28	26.00	27.01	27.01	-2.42%	2,120,638
Sep 11, 2026	27.48	28.00	27.00	27.68	27.68	0.29%	1,756,505
Sep 10, 2026	27.70	27.83	27.50	27.60	27.60	-0.04%	600,161
Sep 9, 2026	28.09	28.18	27.43	27.61	27.61	-1.57%	1,379,212
Sep 8, 2026	28.14	28.30	27.62	28.05	28.05	-0.32%	1,114,969
Sep 7, 2026	27.78	28.80	27.50	28.14	28.14	1.15%	1,961,722
Sep 4, 2026	27.63	28.13	27.63	27.82	27.82	1.42%	1,727,353
Sep 3, 2026	29.66	29.90	27.21	27.43	27.43	-7.30%	7,638,164
Sep 2, 2026	30.00	30.02	29.35	29.59	29.59	-1.43%	1,119,765
Sep 1, 2026	30.15	30.49	30.00	30.02	30.02	-0.07%	839,175
Aug 31, 2026	30.24	30.24	30.00	30.04	30.04	-0.66%	1,932,127
Aug 28, 2026	30.16	30.45	30.00	30.24	30.24	0.47%	726,146
Aug 27, 2026	30.24	30.40	30.00	30.10	30.10	-0.40%	1,230,141
Aug 26, 2026	30.38	30.45	30.10	30.22	30.22	0.70%	532,554
Aug 25, 2026	30.06	30.30	30.00	30.01	30.01	-0.17%	900,343
Aug 24, 2026	30.49	30.87	30.00	30.06	30.06	-1.28%	1,791,657
Aug 21, 2026	30.03	31.29	30.03	30.45	30.45	1.40%	1,248,075
Aug 20, 2026	30.67	30.72	28.50	30.03	30.03	-0.23%	1,711,208
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