RattanIndia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.47	36.75	35.78	36.00	36.00	-0.44%	228,268
Apr 27, 2026	34.86	36.38	34.50	36.16	36.16	5.45%	184,627
Apr 24, 2026	35.99	36.28	34.05	34.29	34.29	-3.95%	135,658
Apr 23, 2026	35.99	36.51	35.47	35.70	35.70	-0.94%	204,272
Apr 22, 2026	34.59	36.46	34.59	36.04	36.04	4.19%	248,985
Apr 21, 2026	34.65	35.47	34.51	34.59	34.59	0.64%	128,089
Apr 20, 2026	35.25	35.39	34.02	34.37	34.37	-1.32%	174,720
Apr 17, 2026	34.83	35.25	34.54	34.83	34.83	0.26%	214,832
Apr 16, 2026	34.92	35.35	34.44	34.74	34.74	1.28%	98,882
Apr 15, 2026	33.30	34.49	33.20	34.30	34.30	5.44%	325,026
Apr 13, 2026	31.40	33.27	31.21	32.53	32.53	-0.91%	347,127
Apr 10, 2026	32.21	34.85	32.21	32.83	32.83	1.99%	617,000
Apr 9, 2026	31.89	33.98	31.06	32.19	32.19	1.58%	397,869
Apr 8, 2026	30.51	31.83	30.04	31.69	31.69	8.53%	275,065
Apr 7, 2026	29.00	29.42	28.46	29.20	29.20	0.90%	104,158
Apr 6, 2026	29.34	29.34	28.26	28.94	28.94	0.59%	388,046
Apr 2, 2026	28.30	29.09	27.15	28.77	28.77	0.59%	207,478
Apr 1, 2026	28.79	28.84	26.40	28.60	28.60	11.59%	216,802
Mar 30, 2026	25.44	27.34	25.40	25.63	25.63	-5.25%	450,213
Mar 27, 2026	27.68	28.09	26.47	27.05	27.05	-2.45%	406,861
Mar 25, 2026	28.29	28.58	27.50	27.73	27.73	0.98%	162,451
Mar 24, 2026	26.80	28.00	26.27	27.46	27.46	6.64%	398,572
Mar 23, 2026	26.09	26.60	25.36	25.75	25.75	-3.52%	238,505
Mar 20, 2026	26.80	27.65	26.51	26.69	26.69	-0.26%	181,901
Mar 19, 2026	27.49	27.63	26.51	26.76	26.76	-3.64%	186,152
Mar 18, 2026	26.60	28.31	26.37	27.77	27.77	6.20%	305,641
Mar 17, 2026	26.56	26.93	25.87	26.15	26.15	-2.06%	186,463
Mar 16, 2026	25.46	26.95	25.45	26.70	26.70	3.05%	313,529
Mar 13, 2026	26.77	27.03	25.85	25.91	25.91	-3.25%	201,551
Mar 12, 2026	26.26	27.30	25.53	26.78	26.78	0.26%	338,682
Mar 11, 2026	27.03	28.34	26.51	26.71	26.71	-1.37%	313,863
Mar 10, 2026	25.01	27.32	24.72	27.08	27.08	9.72%	571,063
Mar 9, 2026	25.39	25.39	24.42	24.68	24.68	-2.95%	217,087
Mar 6, 2026	25.99	26.70	25.23	25.43	25.43	-2.86%	404,825
Mar 5, 2026	25.74	26.38	24.61	26.18	26.18	1.83%	278,638
Mar 4, 2026	26.32	26.77	25.60	25.71	25.71	-6.41%	496,203
Mar 2, 2026	26.06	28.19	26.06	27.47	27.47	-4.65%	280,736
Feb 27, 2026	30.13	30.20	28.40	28.81	28.81	-4.35%	331,845
Feb 26, 2026	29.90	30.75	29.87	30.12	30.12	0.94%	210,718
Feb 25, 2026	30.19	30.24	29.43	29.84	29.84	-2.04%	171,845
Feb 24, 2026	31.69	31.69	30.16	30.46	30.46	-3.94%	218,183
Feb 23, 2026	31.76	32.25	31.05	31.71	31.71	1.83%	135,733
Feb 20, 2026	32.16	32.16	30.82	31.14	31.14	-2.78%	221,730
Feb 19, 2026	33.79	33.79	31.80	32.03	32.03	-3.87%	131,424
Feb 18, 2026	33.00	34.91	33.00	33.32	33.32	-0.83%	167,415
Feb 17, 2026	33.90	34.47	32.72	33.60	33.60	-1.18%	238,493
Feb 16, 2026	34.45	34.48	33.06	34.00	34.00	-3.27%	194,380
Feb 13, 2026	36.41	36.60	34.86	35.15	35.15	-4.48%	109,046
Feb 12, 2026	39.05	39.34	36.34	36.80	36.80	-6.74%	216,327
Feb 11, 2026	38.90	39.65	38.44	39.46	39.46	1.47%	106,595
Feb 10, 2026	37.75	39.20	37.75	38.89	38.89	1.51%	103,170
Feb 9, 2026	36.52	39.10	36.52	38.31	38.31	4.84%	210,137
Feb 6, 2026	36.45	36.78	35.55	36.54	36.54	-0.92%	63,444
Feb 5, 2026	37.90	38.06	36.50	36.88	36.88	-2.72%	33,212
Feb 4, 2026	37.40	38.09	37.00	37.91	37.91	1.50%	93,420
Feb 3, 2026	37.11	37.67	36.41	37.35	37.35	4.71%	179,025
Feb 2, 2026	35.50	35.99	34.29	35.67	35.67	0.03%	93,874
Feb 1, 2026	36.22	37.90	34.84	35.66	35.66	-1.33%	147,499
Jan 30, 2026	34.51	37.19	33.90	36.14	36.14	4.06%	179,052
Jan 29, 2026	35.13	35.53	33.73	34.73	34.73	-2.74%	157,358
Jan 28, 2026	33.03	36.39	33.03	35.71	35.71	8.15%	223,752
Jan 27, 2026	33.04	33.39	31.99	33.02	33.02	0.18%	141,445
Jan 23, 2026	36.54	36.54	32.60	32.96	32.96	-5.40%	103,493
Jan 22, 2026	35.10	35.56	33.93	34.84	34.84	-0.54%	160,574
Jan 21, 2026	35.50	35.74	34.15	35.03	35.03	-1.55%	132,948
Jan 20, 2026	37.00	37.20	35.45	35.58	35.58	-4.87%	154,117
Jan 19, 2026	37.50	38.16	37.10	37.40	37.40	-1.94%	118,414
Jan 16, 2026	38.60	38.94	38.00	38.14	38.14	-1.22%	52,805
Jan 14, 2026	38.50	38.91	38.35	38.61	38.61	0.05%	81,118
Jan 13, 2026	38.81	39.26	38.40	38.59	38.59	-	56,587
Jan 12, 2026	38.64	38.79	37.50	38.59	38.59	-0.72%	216,510
Jan 9, 2026	39.71	39.71	38.60	38.87	38.87	-2.12%	126,592
Jan 8, 2026	40.51	41.08	39.39	39.71	39.71	-3.00%	87,368
Jan 7, 2026	40.99	41.20	40.60	40.94	40.94	-0.15%	45,250
Jan 6, 2026	41.30	41.63	40.77	41.00	41.00	-1.58%	72,781
Jan 5, 2026	42.25	42.55	41.46	41.66	41.66	-1.16%	110,500
Jan 2, 2026	40.80	42.50	40.72	42.15	42.15	3.31%	198,200
Jan 1, 2026	41.20	41.64	40.73	40.80	40.80	-0.95%	80,501
Dec 31, 2025	40.05	41.72	40.05	41.19	41.19	1.98%	96,905
Dec 30, 2025	40.36	40.79	40.11	40.39	40.39	-1.13%	55,735
Dec 29, 2025	41.36	41.94	40.65	40.85	40.85	-1.73%	91,192
Dec 26, 2025	41.90	42.47	41.52	41.57	41.57	-0.69%	99,522
Dec 24, 2025	42.20	43.04	41.80	41.86	41.86	-0.76%	74,898
Dec 23, 2025	41.80	42.86	41.69	42.18	42.18	0.98%	161,886
Dec 22, 2025	42.00	42.39	41.55	41.77	41.77	0.89%	74,844
Dec 19, 2025	40.90	42.84	40.40	41.40	41.40	3.06%	219,631
Dec 18, 2025	40.20	42.02	39.69	40.17	40.17	-	150,827
Dec 17, 2025	40.50	40.66	39.72	40.17	40.17	-0.91%	59,160
Dec 16, 2025	40.18	40.97	40.18	40.54	40.54	-1.00%	27,271
Dec 15, 2025	40.44	41.02	40.15	40.95	40.95	1.26%	78,277
Dec 12, 2025	40.55	41.06	40.05	40.44	40.44	-0.27%	111,200
Dec 11, 2025	39.51	40.80	39.51	40.55	40.55	1.25%	127,553
Dec 10, 2025	40.40	41.88	39.94	40.05	40.05	-0.77%	111,741
Dec 9, 2025	39.98	41.35	39.21	40.36	40.36	0.67%	113,783
Dec 8, 2025	40.85	41.27	39.85	40.09	40.09	-2.05%	91,013
Dec 5, 2025	41.90	41.93	40.80	40.93	40.93	-2.41%	105,604
Dec 4, 2025	42.07	42.50	41.82	41.94	41.94	-1.36%	72,196
Dec 3, 2025	42.61	43.10	42.09	42.52	42.52	-1.00%	50,539
Dec 2, 2025	42.32	43.18	42.29	42.95	42.95	0.40%	133,921
Dec 1, 2025	42.51	44.15	42.51	42.78	42.78	-1.41%	105,698