Ratnaveer Precision Engineering Limited (NSE:RATNAVEER)
India
· Delayed Price · Currency is INR 168.75
+8.12 (5.06%)
Apr 29, 2026, 3:30 PM IST
NSE:RATNAVEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 162.10 | 187.40 | 157.48 | 168.75 | 168.75 | 5.06% | 13,199,725 |
| Apr 28, 2026 | 159.70 | 162.80 | 157.26 | 160.63 | 160.63 | 2.25% | 1,310,577 |
| Apr 27, 2026 | 145.90 | 167.59 | 145.89 | 157.10 | 157.10 | 8.42% | 9,488,351 |
| Apr 24, 2026 | 147.00 | 148.49 | 143.52 | 144.90 | 144.90 | -1.18% | 501,535 |
| Apr 23, 2026 | 145.50 | 147.90 | 145.00 | 146.63 | 146.63 | 0.18% | 505,530 |
| Apr 22, 2026 | 146.44 | 147.40 | 144.03 | 146.36 | 146.36 | 0.64% | 635,510 |
| Apr 21, 2026 | 146.95 | 148.80 | 144.21 | 145.43 | 145.43 | -0.21% | 990,924 |
| Apr 20, 2026 | 155.00 | 155.00 | 144.88 | 145.74 | 145.74 | -6.57% | 2,367,962 |
| Apr 17, 2026 | 158.50 | 159.79 | 150.66 | 155.99 | 155.99 | -0.69% | 2,161,742 |
| Apr 16, 2026 | 160.00 | 162.59 | 155.51 | 157.07 | 157.07 | -1.06% | 2,887,597 |
| Apr 15, 2026 | 159.89 | 166.24 | 154.21 | 158.75 | 158.75 | 1.02% | 6,165,825 |
| Apr 13, 2026 | 142.83 | 161.78 | 141.51 | 157.15 | 157.15 | 7.80% | 4,074,240 |
| Apr 10, 2026 | 144.30 | 150.87 | 141.00 | 145.78 | 145.78 | 1.64% | 4,955,958 |
| Apr 9, 2026 | 143.51 | 146.59 | 142.00 | 143.43 | 143.43 | -0.60% | 713,499 |
| Apr 8, 2026 | 144.00 | 145.47 | 142.30 | 144.30 | 144.30 | 3.58% | 935,646 |
| Apr 7, 2026 | 139.06 | 141.39 | 138.52 | 139.31 | 139.31 | -0.46% | 289,644 |
| Apr 6, 2026 | 139.12 | 141.29 | 137.31 | 139.95 | 139.95 | 0.11% | 405,851 |
| Apr 2, 2026 | 136.50 | 140.50 | 134.81 | 139.80 | 139.80 | 1.22% | 323,638 |
| Apr 1, 2026 | 137.00 | 147.15 | 136.44 | 138.11 | 138.11 | 5.19% | 1,900,053 |
| Mar 30, 2026 | 135.60 | 137.24 | 130.50 | 131.30 | 131.30 | -3.82% | 414,730 |
| Mar 27, 2026 | 140.02 | 140.09 | 135.20 | 136.52 | 136.52 | -2.94% | 708,359 |
| Mar 25, 2026 | 141.00 | 143.12 | 140.00 | 140.65 | 140.65 | 1.60% | 582,695 |
| Mar 24, 2026 | 138.91 | 142.00 | 136.62 | 138.44 | 138.44 | 3.53% | 580,873 |
| Mar 23, 2026 | 138.15 | 139.33 | 133.06 | 133.72 | 133.72 | -4.27% | 507,538 |
| Mar 20, 2026 | 140.10 | 144.95 | 139.10 | 139.68 | 139.68 | 0.20% | 460,877 |
| Mar 19, 2026 | 142.00 | 145.72 | 139.00 | 139.40 | 139.40 | -4.94% | 596,692 |
| Mar 18, 2026 | 153.00 | 155.78 | 144.08 | 146.65 | 146.65 | -4.06% | 1,071,614 |
| Mar 17, 2026 | 139.47 | 154.20 | 138.10 | 152.86 | 152.86 | 10.07% | 1,456,818 |
| Mar 16, 2026 | 135.60 | 140.70 | 135.00 | 138.87 | 138.87 | 1.22% | 288,986 |
| Mar 13, 2026 | 141.89 | 143.58 | 135.80 | 137.20 | 137.20 | -2.63% | 316,073 |
| Mar 12, 2026 | 140.12 | 142.96 | 138.48 | 140.90 | 140.90 | -0.95% | 856,933 |
| Mar 11, 2026 | 141.00 | 145.80 | 141.00 | 142.25 | 142.25 | 1.59% | 560,323 |
| Mar 10, 2026 | 137.00 | 140.70 | 136.43 | 140.02 | 140.02 | 2.84% | 576,097 |
| Mar 9, 2026 | 138.00 | 138.87 | 134.61 | 136.15 | 136.15 | -2.95% | 637,890 |
| Mar 6, 2026 | 139.60 | 142.59 | 139.15 | 140.29 | 140.29 | 0.49% | 407,858 |
| Mar 5, 2026 | 141.95 | 143.30 | 137.60 | 139.60 | 139.60 | -0.79% | 656,222 |
| Mar 4, 2026 | 143.50 | 143.91 | 140.10 | 140.71 | 140.71 | -3.89% | 907,223 |
| Mar 2, 2026 | 148.50 | 149.25 | 141.71 | 146.40 | 146.40 | -2.09% | 627,277 |
| Feb 27, 2026 | 153.00 | 154.24 | 149.00 | 149.53 | 149.53 | -2.13% | 1,479,414 |
| Feb 26, 2026 | 152.90 | 156.37 | 152.20 | 152.79 | 152.79 | 0.35% | 1,300,601 |
| Feb 25, 2026 | 159.66 | 163.28 | 151.60 | 152.26 | 152.26 | -4.75% | 1,461,096 |
| Feb 24, 2026 | 159.36 | 162.50 | 154.21 | 159.85 | 159.85 | 0.30% | 1,480,229 |
| Feb 23, 2026 | 167.00 | 167.82 | 158.26 | 159.37 | 159.37 | -3.03% | 2,115,581 |
| Feb 20, 2026 | 161.46 | 166.40 | 157.78 | 164.35 | 164.35 | 3.32% | 2,887,460 |
| Feb 19, 2026 | 158.00 | 168.30 | 157.60 | 159.07 | 159.07 | 2.54% | 5,974,280 |
| Feb 18, 2026 | 154.94 | 158.70 | 152.40 | 155.13 | 155.13 | 0.62% | 897,928 |
| Feb 17, 2026 | 150.00 | 156.80 | 149.40 | 154.18 | 154.18 | 2.31% | 865,950 |
| Feb 16, 2026 | 147.59 | 157.65 | 145.48 | 150.70 | 150.70 | 2.57% | 2,789,685 |
| Feb 13, 2026 | 150.50 | 151.80 | 146.50 | 146.93 | 146.93 | -3.36% | 692,586 |
| Feb 12, 2026 | 154.00 | 162.65 | 150.25 | 152.04 | 152.04 | 0.68% | 3,036,037 |
| Feb 11, 2026 | 154.80 | 154.80 | 150.50 | 151.02 | 151.02 | -1.39% | 340,001 |
| Feb 10, 2026 | 156.79 | 157.00 | 152.52 | 153.15 | 153.15 | -1.24% | 270,897 |
| Feb 9, 2026 | 152.34 | 155.73 | 150.60 | 155.07 | 155.07 | 3.02% | 731,179 |
| Feb 6, 2026 | 154.80 | 155.00 | 149.40 | 150.53 | 150.53 | -2.66% | 694,941 |
| Feb 5, 2026 | 162.00 | 163.87 | 153.50 | 154.65 | 154.65 | -3.04% | 877,164 |
| Feb 4, 2026 | 156.00 | 163.08 | 153.37 | 159.50 | 159.50 | 3.17% | 1,369,470 |
| Feb 3, 2026 | 155.66 | 157.99 | 148.60 | 154.60 | 154.60 | 6.24% | 1,007,594 |
| Feb 2, 2026 | 149.00 | 149.46 | 142.35 | 145.52 | 145.52 | -2.16% | 481,417 |
| Feb 1, 2026 | 157.69 | 159.29 | 146.10 | 148.74 | 148.74 | -2.84% | 1,902,971 |
| Jan 30, 2026 | 155.70 | 157.36 | 152.00 | 153.09 | 153.09 | -1.20% | 880,323 |
| Jan 29, 2026 | 142.50 | 159.89 | 141.00 | 154.95 | 154.95 | 10.62% | 5,998,376 |
| Jan 28, 2026 | 136.77 | 141.00 | 136.27 | 140.07 | 140.07 | 3.24% | 298,276 |
| Jan 27, 2026 | 140.05 | 140.05 | 134.11 | 135.68 | 135.68 | -1.87% | 354,757 |
| Jan 23, 2026 | 141.40 | 141.40 | 136.60 | 138.26 | 138.26 | -1.07% | 455,782 |
| Jan 22, 2026 | 141.60 | 142.87 | 139.17 | 139.76 | 139.76 | -0.01% | 567,473 |
| Jan 21, 2026 | 147.93 | 149.40 | 138.42 | 139.78 | 139.78 | -2.29% | 664,894 |
| Jan 20, 2026 | 149.90 | 149.90 | 142.01 | 143.05 | 143.05 | -3.87% | 565,036 |
| Jan 19, 2026 | 150.50 | 150.71 | 148.21 | 148.81 | 148.81 | -1.52% | 370,893 |
| Jan 16, 2026 | 152.20 | 154.24 | 148.91 | 151.10 | 151.10 | 0.49% | 918,467 |
| Jan 14, 2026 | 154.70 | 157.85 | 148.75 | 150.37 | 150.37 | -2.65% | 1,318,749 |
| Jan 13, 2026 | 144.80 | 160.90 | 143.99 | 154.47 | 154.47 | 8.15% | 8,622,155 |
| Jan 12, 2026 | 147.57 | 147.57 | 141.00 | 142.83 | 142.83 | -1.81% | 1,393,006 |
| Jan 9, 2026 | 150.20 | 151.28 | 144.17 | 145.46 | 145.46 | -3.49% | 1,405,487 |
| Jan 8, 2026 | 154.00 | 155.12 | 150.20 | 150.72 | 150.72 | -2.26% | 1,407,460 |
| Jan 7, 2026 | 155.01 | 164.98 | 152.50 | 154.20 | 154.20 | 0.66% | 3,859,357 |
| Jan 6, 2026 | 153.99 | 155.70 | 152.80 | 153.19 | 153.19 | -0.20% | 418,295 |
| Jan 5, 2026 | 157.41 | 162.69 | 153.00 | 153.50 | 153.50 | -1.55% | 2,361,169 |
| Jan 2, 2026 | 153.50 | 157.20 | 152.64 | 155.92 | 155.92 | 1.97% | 2,395,866 |
| Jan 1, 2026 | 153.50 | 154.30 | 150.90 | 152.91 | 152.91 | 0.39% | 344,156 |
| Dec 31, 2025 | 150.10 | 154.48 | 149.91 | 152.31 | 152.31 | 1.51% | 679,032 |
| Dec 30, 2025 | 151.10 | 151.99 | 147.61 | 150.05 | 150.05 | -0.90% | 1,804,552 |
| Dec 29, 2025 | 151.74 | 153.27 | 150.88 | 151.41 | 151.41 | 0.47% | 1,001,310 |
| Dec 26, 2025 | 154.45 | 154.90 | 150.00 | 150.70 | 150.70 | -2.05% | 1,157,895 |
| Dec 24, 2025 | 165.25 | 165.25 | 152.55 | 153.86 | 153.86 | -6.22% | 3,975,783 |
| Dec 23, 2025 | 167.45 | 167.67 | 162.51 | 164.07 | 164.07 | -1.64% | 1,144,415 |
| Dec 22, 2025 | 162.10 | 169.90 | 162.10 | 166.81 | 166.81 | 4.34% | 3,264,999 |
| Dec 19, 2025 | 160.00 | 162.79 | 157.02 | 159.87 | 159.87 | 0.19% | 967,400 |
| Dec 18, 2025 | 165.80 | 167.99 | 157.00 | 159.57 | 159.57 | -3.16% | 801,438 |
| Dec 17, 2025 | 163.00 | 166.35 | 160.09 | 164.77 | 164.77 | 1.65% | 1,476,922 |
| Dec 16, 2025 | 157.50 | 162.50 | 156.90 | 162.09 | 162.09 | 3.30% | 767,455 |
| Dec 15, 2025 | 160.10 | 161.22 | 153.75 | 156.91 | 156.91 | -1.61% | 2,292,749 |
| Dec 12, 2025 | 156.00 | 160.52 | 156.00 | 159.48 | 159.48 | 2.92% | 576,653 |
| Dec 11, 2025 | 159.70 | 162.00 | 151.01 | 154.96 | 154.96 | -1.17% | 4,575,703 |
| Dec 10, 2025 | 162.81 | 162.81 | 156.01 | 156.79 | 156.79 | -2.55% | 1,741,059 |
| Dec 9, 2025 | 162.08 | 163.81 | 153.21 | 160.89 | 160.89 | 0.06% | 3,165,866 |
| Dec 8, 2025 | 160.00 | 168.40 | 158.00 | 160.79 | 160.79 | 0.64% | 1,341,311 |
| Dec 5, 2025 | 163.80 | 163.80 | 157.57 | 159.77 | 159.77 | -0.25% | 925,260 |
| Dec 4, 2025 | 154.26 | 165.00 | 151.80 | 160.17 | 160.17 | 4.66% | 3,258,636 |
| Dec 3, 2025 | 157.73 | 158.00 | 152.60 | 153.04 | 153.04 | -2.97% | 333,368 |
| Dec 2, 2025 | 158.20 | 159.00 | 156.00 | 157.72 | 157.72 | -0.37% | 236,083 |