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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.06	31.08	31.08	32.07	30.83	3.82M
February 19, 2026	33.39	32.06	32.06	33.73	31.8	2.83M
February 18, 2026	33.8	33.29	33.29	34.92	32.12	3.05M
February 17, 2026	33.77	33.62	33.62	34.5	32.71	3.53M
February 16, 2026	34.8	33.95	33.95	34.8	33.04	3.4M
February 13, 2026	36.95	35.03	35.03	37.05	34.82	2.42M
February 12, 2026	39.44	36.95	36.95	39.44	36.2	2M
February 11, 2026	39	39.44	39.44	39.78	38.41	1.85M
February 10, 2026	37.71	38.96	38.96	39.25	37.71	1.5M
February 09, 2026	36.59	38.3	38.3	39.12	36.59	2.43M
February 06, 2026	36.51	36.52	36.52	36.83	35.54	1.13M
February 05, 2026	37.9	36.86	36.86	38.07	36.53	1.02M
February 04, 2026	37.44	37.93	37.93	38.1	36.86	1.26M
February 03, 2026	37.5	37.36	37.36	37.65	36.4	1.77M
February 02, 2026	35.46	35.78	35.78	36.05	34.11	1.42M
February 01, 2026	36.35	35.74	35.74	37.92	34.35	2.17M
January 30, 2026	34.55	36.21	36.21	37.35	33.85	4.26M
January 29, 2026	35.51	34.74	34.74	35.51	33.78	2M
January 28, 2026	33.35	35.7	35.7	36.47	33.35	3.94M
January 27, 2026	33.1	32.99	32.99	33.38	31.98	1.86M
January 23, 2026	35.45	32.94	32.94	35.93	32.5	2.53M
January 22, 2026	34.8	34.89	34.89	35.46	33.9	2.72M
January 21, 2026	35.38	35.03	35.03	35.77	34.1	2.34M
January 20, 2026	36.9	35.55	35.55	37.18	35.31	1.77M
January 19, 2026	38	37.3	37.3	38.18	37	3.01M
January 16, 2026	38.64	38.13	38.13	38.91	38	887,053
January 14, 2026	38.4	38.64	38.64	38.9	38.32	830,691
January 13, 2026	38.91	38.55	38.55	39.3	38.12	883,788
January 12, 2026	38.61	38.61	38.61	38.79	37.44	1.86M
January 09, 2026	39.69	38.85	38.85	39.9	38.51	1.36M
January 08, 2026	40.8	39.69	39.69	41.11	39.42	1.56M
January 07, 2026	40.89	40.91	40.91	41.22	40.51	970,843
January 06, 2026	41.55	41.06	41.06	41.76	40.75	1.14M
January 05, 2026	42.63	41.65	41.65	42.63	41.47	1.1M
January 02, 2026	40.85	42.3	42.3	42.76	40.7	2.14M
January 01, 2026	41.25	40.82	40.82	41.62	40.74	670,677
December 31, 2025	40.4	41.27	41.27	41.74	40.36	1.16M
December 30, 2025	40.71	40.36	40.36	40.9	40.14	766,045
December 29, 2025	41.54	40.81	40.81	41.95	40.15	1M
December 26, 2025	41.85	41.55	41.55	42.47	41.5	1.15M
December 24, 2025	42.3	41.87	41.87	43.07	41.8	975,553
December 23, 2025	41.96	42.3	42.3	42.89	41.65	1.59M
December 22, 2025	41.85	41.86	41.86	42.43	41.56	1.29M
December 19, 2025	40.43	41.35	41.35	42.84	40.3	5.88M
December 18, 2025	40.04	40.11	40.11	42.09	39.67	2.08M
December 17, 2025	40.55	40.18	40.18	40.74	39.72	1.17M
December 16, 2025	40.9	40.54	40.54	40.98	40.42	796,158
December 15, 2025	40.56	40.92	40.92	41.07	40.1	911,809
December 12, 2025	40.6	40.47	40.47	41.16	40.02	1.13M
December 11, 2025	39.9	40.53	40.53	40.81	39.54	986,764
December 10, 2025	40.57	40.03	40.03	41.85	39.9	1.22M
December 09, 2025	39.6	40.35	40.35	41.46	39.11	2.06M
December 08, 2025	40.52	40.11	40.11	41.24	39.8	1.13M
December 05, 2025	41.95	41.01	41.01	41.99	40.79	1.45M
December 04, 2025	42.4	41.95	41.95	42.55	41.83	798,380
December 03, 2025	42.89	42.55	42.55	43.13	42.11	749,434
December 02, 2025	42.6	42.96	42.96	43.23	42.33	728,202
December 01, 2025	43.39	42.74	42.74	44.1	42.62	770,620
November 28, 2025	43.6	43.36	43.36	44	43.11	712,783
November 27, 2025	44.21	43.79	43.79	45.12	43.21	1.45M

RattanIndia Enterprises Limited (RTNINDIA.NS) NSE