Ratnaveer Precis

Ratnaveer Precision Engineering Ltd Historical Data

NSEBSE

₹151.1

(0.49%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	163	166.35	160.09	164.77	12,814	24,22,56,236.18	5,91,605
18-Dec-2025	165.8	167.99	157	159.57	8,281	13,01,82,690.34	2,34,403
19-Dec-2025	160	162.79	157.02	159.87	6,947	15,56,23,367.99	5,87,446
22-Dec-2025	162.1	169.9	162.1	166.81	23,176	54,26,13,088.21	17,09,572
23-Dec-2025	167.45	167.67	162.51	164.07	10,632	18,84,87,824.05	6,26,431
24-Dec-2025	165.25	165.25	152.55	153.86	17,461	62,15,76,537.74	16,04,881
26-Dec-2025	154.45	154.9	150	150.7	13,454	17,60,24,388.43	5,07,888
29-Dec-2025	151.74	153.27	150.88	151.41	6,130	15,20,63,069.82	5,05,960
30-Dec-2025	151.1	151.99	147.61	150.05	6,494	27,06,22,074.34	7,48,763
31-Dec-2025	150.1	154.48	149.91	152.31	5,242	10,35,15,065.92	3,62,057
01-Jan-2026	153.5	154.3	150.9	152.91	4,036	5,25,90,657.52	1,48,512
02-Jan-2026	153.5	157.2	152.64	155.92	9,255	37,26,14,581.01	11,49,373
05-Jan-2026	157.41	162.69	153	153.5	15,491	37,10,20,138.37	6,30,339
06-Jan-2026	153.99	155.7	152.8	153.19	5,056	6,44,14,946.33	1,33,993
07-Jan-2026	155.01	164.98	152.5	154.2	21,565	61,12,41,305.56	6,53,363
08-Jan-2026	154	155.12	150.2	150.72	8,151	21,49,46,132.59	6,18,122
09-Jan-2026	150.2	151.28	144.17	145.46	8,339	20,71,45,184.31	5,99,575
12-Jan-2026	147.57	147.57	141	142.83	10,922	19,95,93,836.19	4,91,200
13-Jan-2026	144.8	160.9	143.99	154.47	42,772	1,33,74,77,848.33	11,19,527
14-Jan-2026	154.7	157.85	148.75	150.37	6,387	20,14,31,883.8	6,20,313
16-Jan-2026	152.2	154.24	148.91	151.1	6,526	13,93,96,945.27	3,79,563

Ratnaveer Precis: Related NEWS

No Record Found

Invest wise with Expert advice