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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	64.1	64.03	64.03	64.79	62.5	9.32M
July 07, 2025	61.5	64.08	64.08	65.6	60.93	20.96M
July 04, 2025	61.5	61.68	61.68	62.21	60.84	4.63M
July 03, 2025	62.27	61.47	61.47	62.69	60.66	6.95M
July 02, 2025	63.97	62.02	62.02	63.99	61.25	7.15M
July 01, 2025	65.21	63.65	63.65	65.48	63.25	10.42M
June 30, 2025	63.54	64.93	64.93	66.4	62.4	29.75M
June 27, 2025	61	63.23	63.23	65.49	60.99	55.59M
June 26, 2025	60	60.54	60.54	61	59.31	8.95M
June 25, 2025	59.7	59.57	59.57	60.35	58.65	9.7M
June 24, 2025	58	58.9	58.9	61.5	58	29.99M
June 23, 2025	57.71	57.32	57.32	58.24	56.74	9.27M
June 20, 2025	55.11	59.12	59.12	60.89	54.9	28.64M
June 19, 2025	56.39	55.11	55.11	57.33	54.4	5.5M
June 18, 2025	57	56.62	56.62	58.35	56.3	8.33M
June 17, 2025	59.87	57.39	57.39	60.12	56.95	9.54M
June 16, 2025	59.94	59.71	59.71	60.44	56.45	14.68M
June 13, 2025	58.74	59.78	59.78	60.41	58	15.24M
June 12, 2025	65	60.92	60.92	65.19	60	29.02M

RattanIndia Enterprises Limited (RTNINDIA.NS) NSE