RattanIndia Enterprises Limited - RTNINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	52.74	52.72	52.72	52.98	52.02	2.02M
October 01, 2025	51.4	52.49	52.49	52.98	50.82	2.89M
September 30, 2025	52.15	51.11	51.11	52.33	50.68	2.38M
September 29, 2025	52.96	52.02	52.02	53.77	51.11	7.86M
September 26, 2025	54	52.18	52.18	54	51.8	2.23M
September 25, 2025	54.1	53.85	53.85	54.53	53.6	1.38M
September 24, 2025	55.1	54.15	54.15	55.37	54.01	1.92M
September 23, 2025	55.98	55.15	55.15	56.24	54.92	2.6M
September 22, 2025	56.8	55.77	55.77	57.25	55.5	2.31M
September 19, 2025	56.89	56.8	56.8	57.43	56.51	2.45M
September 18, 2025	57	56.83	56.83	57.68	56.58	2.13M
September 17, 2025	57	57.25	57.25	57.69	56.91	2.12M
September 16, 2025	56.83	56.94	56.94	57.58	56.55	2.23M
September 15, 2025	56.84	56.84	56.84	57.66	56.36	3.07M
September 12, 2025	58.65	56.47	56.47	59.15	55.11	5.36M
September 11, 2025	58.51	58.31	58.31	59.42	58.05	3.32M
September 10, 2025	60.11	58.48	58.48	60.39	58.1	4.1M
September 09, 2025	61.5	60.11	60.11	61.55	59.74	3.14M
September 08, 2025	61.95	61.29	61.29	62.67	60.74	5.23M
September 05, 2025	59.14	61.97	61.97	64	58.82	36.5M
September 04, 2025	61	58.93	58.93	61.72	58.5	4.7M
September 03, 2025	61.49	60.48	60.48	61.65	60.2	3.67M
September 02, 2025	61.55	61.32	61.32	62.44	60.5	7.41M
September 01, 2025	61.06	61.5	61.5	62.49	60.63	12.2M
August 29, 2025	60.58	61.36	61.36	63.04	59.5	40.24M
August 28, 2025	58.5	60.58	60.58	62.45	56.11	83.29M
August 26, 2025	52.97	58.2	58.2	60	52.35	100.85M
August 25, 2025	52.99	52.82	52.82	53.69	52.62	2.25M
August 22, 2025	53.62	52.66	52.66	53.62	52.19	1.8M
August 21, 2025	54.41	53.62	53.62	55.37	53.12	3.25M
August 20, 2025	53.85	54.01	54.01	54.5	53.17	2.34M
August 19, 2025	51.49	53.87	53.87	54.25	51.48	4.07M
August 18, 2025	51.95	51.67	51.67	53.15	51.51	2.93M
August 14, 2025	51.98	50.95	50.95	52.33	50.56	2.1M
August 13, 2025	51.07	51.97	51.97	52.69	50.89	4M
August 12, 2025	51.55	50.58	50.58	52.09	49.53	4.11M
August 11, 2025	51.31	51.55	51.55	51.92	50.37	3.33M
August 08, 2025	52.52	51.57	51.57	52.88	51.01	2.68M
August 07, 2025	52.75	52.37	52.37	53.46	51.13	3.65M
August 06, 2025	53.49	52.93	52.93	55.07	52.3	4.36M
August 05, 2025	54.85	53.47	53.47	55.41	53.31	2.31M
August 04, 2025	53.83	54.85	54.85	55.26	53.02	3.32M
August 01, 2025	54.5	53.59	53.59	55.62	53.34	3.23M
July 31, 2025	54.53	54.29	54.29	55.4	53.57	2.61M
July 30, 2025	57.17	55.8	55.8	57.5	55.38	1.98M
July 29, 2025	55.8	56.96	56.96	57.84	54.61	3.55M
July 28, 2025	56.9	55.9	55.9	57.74	54.9	3.33M
July 25, 2025	57.6	56.96	56.96	58.14	56.51	2.69M
July 24, 2025	59.4	58.16	58.16	59.5	58	3.14M
July 23, 2025	60.58	59.48	59.48	60.6	58.71	3.9M
July 22, 2025	60.28	60.32	60.32	62.04	60.06	4.3M
July 21, 2025	61.05	60.13	60.13	61.39	59.8	3.26M
July 18, 2025	61.56	61.18	61.18	62.37	60.8	3.5M
July 17, 2025	62.29	61.37	61.37	62.54	61.12	2.98M
July 16, 2025	62.2	61.97	61.97	62.69	61.55	3.32M
July 15, 2025	62.21	61.99	61.99	63.15	61.84	4.51M
July 14, 2025	64	62.14	62.14	64.23	61.8	8.97M
July 11, 2025	66.4	64.27	64.27	67.7	63.52	11.26M
July 10, 2025	65.7	66.18	66.18	67.25	65.01	15.62M
July 09, 2025	64.3	64.99	64.99	69.7	63.65	48.67M

RattanIndia Enterprises Limited (RTNINDIA.NS) NSE