RattanIndia Enterprises Limited (RTNINDIA.NS) NSE

50.88

-0.53(-1.03%)

Updated at October 24 12:59PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 202550.9751.4151.4151.8450.971.11M
October 21, 202550.6150.9950.9951.1550.61315,503
October 20, 202551.6951.0651.0651.6950.551.06M
October 17, 202551.1551.4851.4851.850.551.46M
October 16, 20255151.0551.0551.4550.81.2M
October 15, 202550.4150.7450.745150.011.49M
October 14, 202551.1550.4150.4151.4950.231.47M
October 13, 202551.551.1651.1651.7450.961.59M
October 10, 202551.252.0452.0452.4551.21.8M
October 09, 202551.2851.1851.1851.650.781.61M
October 08, 202552.551.2851.2852.62511.73M
October 07, 202553.5852.2752.2753.6352.021.78M
October 06, 202552.5153.4353.4354.552.53.74M
October 03, 202552.7452.7252.7252.9852.022.02M
October 01, 202551.452.4952.4952.9850.822.89M
September 30, 202552.1551.1151.1152.3350.682.38M
September 29, 202552.9652.0252.0253.7751.117.86M
September 26, 20255452.1852.185451.82.23M
September 25, 202554.153.8553.8554.5353.61.38M
September 24, 202555.154.1554.1555.3754.011.92M
September 23, 202555.9855.1555.1556.2454.922.6M
September 22, 202556.855.7755.7757.2555.52.31M
September 19, 202556.8956.856.857.4356.512.45M
September 18, 20255756.8356.8357.6856.582.13M
September 17, 20255757.2557.2557.6956.912.12M
September 16, 202556.8356.9456.9457.5856.552.23M
September 15, 202556.8456.8456.8457.6656.363.07M
September 12, 202558.6556.4756.4759.1555.115.36M
September 11, 202558.5158.3158.3159.4258.053.32M
September 10, 202560.1158.4858.4860.3958.14.1M
September 09, 202561.560.1160.1161.5559.743.14M
September 08, 202561.9561.2961.2962.6760.745.23M
September 05, 202559.1461.9761.976458.8236.5M
September 04, 20256158.9358.9361.7258.54.7M
September 03, 202561.4960.4860.4861.6560.23.67M
September 02, 202561.5561.3261.3262.4460.57.41M
September 01, 202561.0661.561.562.4960.6312.2M
August 29, 202560.5861.3661.3663.0459.540.24M
August 28, 202558.560.5860.5862.4556.1183.29M
August 26, 202552.9758.258.26052.35100.85M
August 25, 202552.9952.8252.8253.6952.622.25M
August 22, 202553.6252.6652.6653.6252.191.8M
August 21, 202554.4153.6253.6255.3753.123.25M
August 20, 202553.8554.0154.0154.553.172.34M
August 19, 202551.4953.8753.8754.2551.484.07M
August 18, 202551.9551.6751.6753.1551.512.93M
August 14, 202551.9850.9550.9552.3350.562.1M
August 13, 202551.0751.9751.9752.6950.894M
August 12, 202551.5550.5850.5852.0949.534.11M
August 11, 202551.3151.5551.5551.9250.373.33M
August 08, 202552.5251.5751.5752.8851.012.68M
August 07, 202552.7552.3752.3753.4651.133.65M
August 06, 202553.4952.9352.9355.0752.34.36M
August 05, 202554.8553.4753.4755.4153.312.31M
August 04, 202553.8354.8554.8555.2653.023.32M
August 01, 202554.553.5953.5955.6253.343.23M
July 31, 202554.5354.2954.2955.453.572.61M
July 30, 202557.1755.855.857.555.381.98M
July 29, 202555.856.9656.9657.8454.613.55M
July 28, 202556.955.955.957.7454.93.33M