Skip to main content
Ratnaveer Precision Engineering Limited (NSE:RATNAVEER)
India flag India · Delayed Price · Currency is INR
137.43
+1.28 (0.94%)
Mar 10, 2026, 9:59 AM IST

NSE:RATNAVEER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026138.00138.87134.61135.50--3.41%130,464
Mar 6, 2026139.60142.59139.15140.29140.290.49%407,858
Mar 5, 2026141.95143.30137.60139.60139.60-0.79%656,222
Mar 4, 2026143.50143.91140.10140.71140.71-3.89%907,223
Mar 2, 2026148.50149.25141.71146.40146.40-2.09%627,277
Feb 27, 2026153.00154.24149.00149.53149.53-2.13%1,479,414
Feb 26, 2026152.90156.37152.20152.79152.790.35%1,300,601
Feb 25, 2026159.66163.28151.60152.26152.26-4.75%1,461,096
Feb 24, 2026159.36162.50154.21159.85159.850.30%1,480,229
Feb 23, 2026167.00167.82158.26159.37159.37-3.03%2,115,581
Feb 20, 2026161.46166.40157.78164.35164.353.32%2,887,460
Feb 19, 2026158.00168.30157.60159.07159.072.54%5,974,280
Feb 18, 2026154.94158.70152.40155.13155.130.62%897,928
Feb 17, 2026150.00156.80149.40154.18154.182.31%865,950
Feb 16, 2026147.59157.65145.48150.70150.702.57%2,789,685
Feb 13, 2026150.50151.80146.50146.93146.93-3.36%692,586
Feb 12, 2026154.00162.65150.25152.04152.040.68%3,036,037
Feb 11, 2026154.80154.80150.50151.02151.02-1.39%340,001
Feb 10, 2026156.79157.00152.52153.15153.15-1.24%270,897
Feb 9, 2026152.34155.73150.60155.07155.073.02%731,179
Feb 6, 2026154.80155.00149.40150.53150.53-2.66%694,941
Feb 5, 2026162.00163.87153.50154.65154.65-3.04%877,164
Feb 4, 2026156.00163.08153.37159.50159.503.17%1,369,470
Feb 3, 2026155.66157.99148.60154.60154.606.24%1,007,594
Feb 2, 2026149.00149.46142.35145.52145.52-2.16%481,417
Feb 1, 2026157.69159.29146.10148.74148.74-2.84%1,902,971
Jan 30, 2026155.70157.36152.00153.09153.09-1.20%880,323
Jan 29, 2026142.50159.89141.00154.95154.9510.62%5,998,376
Jan 28, 2026136.77141.00136.27140.07140.073.24%298,276
Jan 27, 2026140.05140.05134.11135.68135.68-1.87%354,757
Jan 23, 2026141.40141.40136.60138.26138.26-1.07%455,782
Jan 22, 2026141.60142.87139.17139.76139.76-0.01%567,473
Jan 21, 2026147.93149.40138.42139.78139.78-2.29%664,894
Jan 20, 2026149.90149.90142.01143.05143.05-3.87%565,036
Jan 19, 2026150.50150.71148.21148.81148.81-1.52%370,893
Jan 16, 2026152.20154.24148.91151.10151.100.49%918,467
Jan 14, 2026154.70157.85148.75150.37150.37-2.65%1,318,749
Jan 13, 2026144.80160.90143.99154.47154.478.15%8,622,155
Jan 12, 2026147.57147.57141.00142.83142.83-1.81%1,393,006
Jan 9, 2026150.20151.28144.17145.46145.46-3.49%1,405,487
Jan 8, 2026154.00155.12150.20150.72150.72-2.26%1,407,460
Jan 7, 2026155.01164.98152.50154.20154.200.66%3,859,357
Jan 6, 2026153.99155.70152.80153.19153.19-0.20%418,295
Jan 5, 2026157.41162.69153.00153.50153.50-1.55%2,361,169
Jan 2, 2026153.50157.20152.64155.92155.921.97%2,395,866
Jan 1, 2026153.50154.30150.90152.91152.910.39%344,156
Dec 31, 2025150.10154.48149.91152.31152.311.51%679,032
Dec 30, 2025151.10151.99147.61150.05150.05-0.90%1,804,552
Dec 29, 2025151.74153.27150.88151.41151.410.47%1,001,310
Dec 26, 2025154.45154.90150.00150.70150.70-2.05%1,157,895
Dec 24, 2025165.25165.25152.55153.86153.86-6.22%3,975,783
Dec 23, 2025167.45167.67162.51164.07164.07-1.64%1,144,415
Dec 22, 2025162.10169.90162.10166.81166.814.34%3,264,999
Dec 19, 2025160.00162.79157.02159.87159.870.19%967,400
Dec 18, 2025165.80167.99157.00159.57159.57-3.16%801,438
Dec 17, 2025163.00166.35160.09164.77164.771.65%1,476,922
Dec 16, 2025157.50162.50156.90162.09162.093.30%767,455
Dec 15, 2025160.10161.22153.75156.91156.91-1.61%2,292,749
Dec 12, 2025156.00160.52156.00159.48159.482.92%576,653
Dec 11, 2025159.70162.00151.01154.96154.96-1.17%4,575,703
Dec 10, 2025162.81162.81156.01156.79156.79-2.55%1,741,059
Dec 9, 2025162.08163.81153.21160.89160.890.06%3,165,866
Dec 8, 2025160.00168.40158.00160.79160.790.64%1,341,311
Dec 5, 2025163.80163.80157.57159.77159.77-0.25%925,260
Dec 4, 2025154.26165.00151.80160.17160.174.66%3,258,636
Dec 3, 2025157.73158.00152.60153.04153.04-2.97%333,368
Dec 2, 2025158.20159.00156.00157.72157.72-0.37%236,083
Dec 1, 2025153.30160.50152.00158.30158.303.27%958,954
Nov 28, 2025153.74156.24150.88153.29153.29-0.29%297,251
Nov 27, 2025151.00155.70148.53153.74153.743.27%318,827
Nov 26, 2025147.05150.35147.05148.87148.870.84%130,875
Nov 25, 2025147.20150.37147.20147.63147.63-0.24%159,897
Nov 24, 2025152.04152.04147.53147.99147.99-1.90%163,838
Nov 21, 2025154.90154.90150.09150.85150.85-2.25%229,986
Nov 20, 2025158.50161.40153.54154.33154.33-2.07%497,507
Nov 19, 2025153.24158.70149.20157.60157.603.67%833,431
Nov 18, 2025155.00156.26151.25152.02152.02-1.33%210,027
Nov 17, 2025154.50156.79152.53154.07154.070.40%171,076
Nov 14, 2025155.90155.90152.02153.45153.45-0.69%119,548
Nov 13, 2025151.66159.30151.66154.52154.521.89%730,481
Nov 12, 2025153.85154.67151.16151.66151.66-1.42%138,044
Nov 11, 2025153.40156.80152.50153.85153.851.28%327,701
Nov 10, 2025151.38155.58149.56151.90151.901.23%507,193
Nov 7, 2025149.80150.95146.50150.05150.050.67%174,443
Nov 6, 2025147.11151.00146.30149.05149.050.83%334,537
Nov 4, 2025157.00157.26147.05147.83147.83-4.26%698,875
Nov 3, 2025151.05156.45150.60154.40154.403.22%497,072
Oct 31, 2025148.70151.95148.55149.59149.590.50%156,633
Oct 30, 2025151.26153.90148.00148.85148.85-1.59%217,228
Oct 29, 2025149.20152.53149.20151.26151.261.58%159,191
Oct 28, 2025150.50152.07148.50148.91148.91-1.45%273,345
Oct 27, 2025154.00155.39150.51151.10151.10-2.04%235,321
Oct 24, 2025157.64158.69153.00154.24154.24-1.39%187,820
Oct 23, 2025152.09163.80152.09156.41156.413.38%937,205
Oct 21, 2025151.50152.50150.73151.30151.300.25%49,825
Oct 20, 2025150.34152.00148.50150.93150.930.98%133,967
Oct 17, 2025152.64153.57148.42149.46149.46-2.08%223,604
Oct 16, 2025152.20155.00151.00152.64152.640.12%153,379
Oct 15, 2025148.70153.48148.19152.45152.452.43%158,473
Oct 14, 2025153.36153.36148.00148.84148.84-2.25%250,915