Ratnaveer Precis

Ratnaveer Precision Engineering Ltd Historical Data

NSEBSE

₹159.48

(2.92%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	153.85	154.67	151.16	151.66	2,158	2,11,07,664.82	81,688
13-Nov-2025	151.66	159.3	151.66	154.52	7,457	11,43,09,919.27	2,88,182
14-Nov-2025	155.9	155.9	152.02	153.45	1,903	1,83,20,551.24	62,098
17-Nov-2025	154.5	156.79	152.53	154.07	2,182	2,63,81,834.53	72,810
18-Nov-2025	155	156.26	151.25	152.02	2,459	3,21,34,720.17	1,06,041
19-Nov-2025	153.24	158.7	149.2	157.6	7,740	12,94,32,078.97	3,44,492
20-Nov-2025	158.5	161.4	153.54	154.33	4,623	7,81,92,011.11	1,91,644
21-Nov-2025	154.9	154.9	150.09	150.85	2,369	3,49,59,800.49	1,27,400
24-Nov-2025	152.04	152.04	147.53	147.99	2,392	2,44,17,490.5	98,017
25-Nov-2025	147.2	150.37	147.2	147.63	1,995	2,37,57,557.09	87,891
26-Nov-2025	147.05	150.35	147.05	148.87	2,094	1,95,03,371.14	75,900
27-Nov-2025	151	155.7	148.53	153.74	4,264	4,86,01,376.7	1,66,642
28-Nov-2025	153.74	156.24	150.88	153.29	4,043	4,54,65,761.44	1,60,194
01-Dec-2025	153.3	160.5	152	158.3	5,910	15,09,82,260.72	3,98,003
02-Dec-2025	158.2	159	156	157.72	2,440	3,71,65,406.9	1,07,397
03-Dec-2025	157.73	158	152.6	153.04	2,910	5,13,12,570.87	2,53,916
04-Dec-2025	154.26	165	151.8	160.17	26,125	52,56,43,182.02	9,26,870
05-Dec-2025	163.8	163.8	157.57	159.77	11,387	14,91,19,687.98	2,60,662
08-Dec-2025	160	168.4	158	160.79	15,770	21,92,46,304.35	4,30,568
09-Dec-2025	162.08	163.81	153.21	160.89	13,708	49,69,69,025.34	20,62,825
10-Dec-2025	162.81	162.81	156.01	156.79	11,299	27,77,90,700.88	8,97,574
11-Dec-2025	159.7	162	151.01	154.96	23,411	71,60,84,265.61	25,90,052

Ratnaveer Precis: Related NEWS

No Record Found

Invest wise with Expert advice