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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	43.29	44.21	44.21	44.39	43.04	1.05M
November 25, 2025	42.6	43.13	43.13	43.57	42.6	857,182
November 24, 2025	43.89	42.94	42.94	44.42	42.6	1.31M
November 21, 2025	44.94	43.88	43.88	44.95	43.72	1.07M
November 19, 2025	45.61	45.33	45.33	46.34	45.1	1.63M
November 18, 2025	46.52	45.49	45.49	46.76	45.36	1.07M
November 17, 2025	46.8	46.64	46.64	47.29	46.53	2.15M
November 14, 2025	47.3	46.78	46.78	47.4	46.52	1.55M
November 13, 2025	48.41	47.59	47.59	48.88	47.15	1.34M
November 12, 2025	49	48.46	48.46	49.18	47.76	2.62M
November 11, 2025	48.75	49.76	49.76	51.3	48.54	3.45M
November 10, 2025	49.25	49.02	49.02	49.49	48.56	1.35M
November 07, 2025	49.55	49.25	49.25	49.55	48.35	1.32M
November 06, 2025	51.5	49.71	49.71	51.5	49.4	2.02M
November 04, 2025	51.24	51.73	51.73	52.66	51.23	1.37M
November 03, 2025	52.3	51.35	51.35	52.38	51.01	1.36M
October 31, 2025	52.74	52.18	52.18	52.75	52.01	833,905
October 30, 2025	52.92	52.76	52.76	53.19	52.51	885,956
October 29, 2025	53.19	53.08	53.08	53.45	52.45	1.69M
October 28, 2025	52.5	53.09	53.09	53.5	52.35	1.78M
October 27, 2025	51.04	52.73	52.73	54.39	50.7	6M
October 24, 2025	51.39	50.78	50.78	51.49	50.54	1.14M
October 23, 2025	50.97	51.41	51.41	51.84	50.97	1.11M
October 21, 2025	50.61	50.99	50.99	51.15	50.61	315,503
October 20, 2025	51.69	51.06	51.06	51.69	50.55	1.06M
October 17, 2025	51.15	51.48	51.48	51.8	50.55	1.46M
October 16, 2025	51	51.05	51.05	51.45	50.8	1.2M
October 15, 2025	50.41	50.74	50.74	51	50.01	1.49M
October 14, 2025	51.15	50.41	50.41	51.49	50.23	1.47M
October 13, 2025	51.5	51.16	51.16	51.74	50.96	1.59M
October 10, 2025	51.2	52.04	52.04	52.45	51.2	1.8M
October 09, 2025	51.28	51.18	51.18	51.6	50.78	1.61M
October 08, 2025	52.5	51.28	51.28	52.62	51	1.73M
October 07, 2025	53.58	52.27	52.27	53.63	52.02	1.78M
October 06, 2025	52.51	53.43	53.43	54.5	52.5	3.74M
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

RattanIndia Enterprises Limited (RTNINDIA.NS) NSE