Ratnaveer Precis

Ratnaveer Precision Engineering Ltd Historical Data

NSEBSE

₹145.64

(-0.65%)

Sep 18, 2025|10:14:55 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	144.66	150.95	143.26	149.88	6,948	13,88,19,590.78	3,04,221
20-Aug-2025	149.98	153	147.15	148.76	4,173	5,02,91,057.78	1,05,106
21-Aug-2025	149.4	152	147	150.28	2,302	3,12,95,877.54	86,700
22-Aug-2025	150.88	150.88	147.16	147.78	1,466	1,50,41,517.03	56,130
25-Aug-2025	147.78	153.8	145.93	151.35	6,454	16,48,81,125.53	3,03,120
26-Aug-2025	151.2	151.35	146	146.6	2,803	2,71,78,928.5	99,100
28-Aug-2025	146.55	146.55	142	142.96	2,086	1,30,86,453.63	39,499
29-Aug-2025	143.2	145	140.25	141.16	2,007	1,46,33,334.77	56,709
01-Sep-2025	143.2	145.5	141.67	143.63	1,604	1,00,15,213.56	25,892
02-Sep-2025	144.88	147.7	143.3	145.55	2,579	3,26,06,660.29	74,832
03-Sep-2025	146.24	150.69	144.6	145.48	3,352	3,97,39,041.86	1,06,981
04-Sep-2025	147.23	148.24	142.52	143.59	3,533	3,61,16,550.59	88,590
05-Sep-2025	145	150	143.31	147.57	4,305	8,72,85,208.73	1,25,288
08-Sep-2025	148.24	153	145.51	151.27	7,208	11,94,39,467.08	1,77,154
09-Sep-2025	152.8	152.8	147.4	147.99	2,524	4,37,87,885.51	96,856
10-Sep-2025	148	149.93	145.6	146.48	3,140	3,41,07,222.53	79,442
11-Sep-2025	146.47	149	146.12	146.63	1,718	1,83,55,716.86	57,679
12-Sep-2025	146.87	147.94	145	145.26	1,278	1,57,76,773.38	61,887
15-Sep-2025	145.05	148	144.41	146.49	1,620	1,73,87,153.25	61,494
16-Sep-2025	146.09	147.49	145.05	145.4	1,362	1,07,97,407.85	42,443
17-Sep-2025	145.25	147.09	145.25	146.59	1,385	1,60,98,415.49	49,884

Ratnaveer Precis: Related NEWS

No Record Found

Invest wise with Expert advice