RattanIndia Enterprises Limited (RTNINDIA.NS) NSE

38.74

+0.19(+0.49%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202638.9138.5538.5539.338.12883,788
January 12, 202638.6138.6138.6138.7937.441.86M
January 09, 202639.6938.8538.8539.938.511.36M
January 08, 202640.839.6939.6941.1139.421.56M
January 07, 202640.8940.9140.9141.2240.51970,843
January 06, 202641.5541.0641.0641.7640.751.14M
January 05, 202642.6341.6541.6542.6341.471.1M
January 02, 202640.8542.342.342.7640.72.14M
January 01, 202641.2540.8240.8241.6240.74670,677
December 31, 202540.441.2741.2741.7440.361.16M
December 30, 202540.7140.3640.3640.940.14766,045
December 29, 202541.5440.8140.8141.9540.151M
December 26, 202541.8541.5541.5542.4741.51.15M
December 24, 202542.341.8741.8743.0741.8975,553
December 23, 202541.9642.342.342.8941.651.59M
December 22, 202541.8541.8641.8642.4341.561.29M
December 19, 202540.4341.3541.3542.8440.35.88M
December 18, 202540.0440.1140.1142.0939.672.08M
December 17, 202540.5540.1840.1840.7439.721.17M
December 16, 202540.940.5440.5440.9840.42796,158
December 15, 202540.5640.9240.9241.0740.1911,809
December 12, 202540.640.4740.4741.1640.021.13M
December 11, 202539.940.5340.5340.8139.54986,764
December 10, 202540.5740.0340.0341.8539.91.22M
December 09, 202539.640.3540.3541.4639.112.06M
December 08, 202540.5240.1140.1141.2439.81.13M
December 05, 202541.9541.0141.0141.9940.791.45M
December 04, 202542.441.9541.9542.5541.83798,380
December 03, 202542.8942.5542.5543.1342.11749,434
December 02, 202542.642.9642.9643.2342.33728,202
December 01, 202543.3942.7442.7444.142.62770,620
November 28, 202543.643.3643.364443.11712,783
November 27, 202544.2143.7943.7945.1243.211.45M
November 26, 202543.2944.2144.2144.3943.041.05M
November 25, 202542.643.1343.1343.5742.6857,182
November 24, 202543.8942.9442.9444.4242.61.31M
November 21, 202544.9443.8843.8844.9543.721.07M
November 19, 202545.6145.3345.3346.3445.11.63M
November 18, 202546.5245.4945.4946.7645.361.07M
November 17, 202546.846.6446.6447.2946.532.15M
November 14, 202547.346.7846.7847.446.521.55M
November 13, 202548.4147.5947.5948.8847.151.34M
November 12, 20254948.4648.4649.1847.762.62M
November 11, 202548.7549.7649.7651.348.543.45M
November 10, 202549.2549.0249.0249.4948.561.35M
November 07, 202549.5549.2549.2549.5548.351.32M
November 06, 202551.549.7149.7151.549.42.02M
November 04, 202551.2451.7351.7352.6651.231.37M
November 03, 202552.351.3551.3552.3851.011.36M
October 31, 202552.7452.1852.1852.7552.01833,905
October 30, 202552.9252.7652.7653.1952.51885,956
October 29, 202553.1953.0853.0853.4552.451.69M
October 28, 202552.553.0953.0953.552.351.78M
October 27, 202551.0452.7352.7354.3950.76M
October 24, 202551.3950.7850.7851.4950.541.14M
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