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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

RattanIndia Enterprises Limited (RTNINDIA.NS) NSE