Ratnaveer Precis

Ratnaveer Precision Engineering Ltd Historical Data

NSEBSE

₹147.78

(-1.66%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	153.89	156.67	149.95	151.3	2,875	3,11,23,508.83	1,04,074
24-Jul-2025	152.15	155.82	150.7	154.07	4,761	6,99,94,018.46	1,58,578
25-Jul-2025	154	157.4	151.24	155.14	5,941	8,97,07,621.88	2,06,900
28-Jul-2025	155	158.4	144	146.45	7,071	11,04,34,521.64	3,59,206
29-Jul-2025	148.8	154	145.9	148.03	8,834	13,04,14,547.01	3,98,415
30-Jul-2025	150.09	151.2	140.48	141.89	6,005	8,32,91,440.2	3,93,487
31-Jul-2025	141	144.79	138.01	140.04	5,157	5,66,17,282.51	1,93,286
01-Aug-2025	140.04	144.08	139.4	142.02	3,089	3,30,55,059.97	1,16,641
04-Aug-2025	142.75	143.54	141.61	142.55	1,554	1,49,43,091.94	51,627
05-Aug-2025	143.25	143.3	139.4	140.44	2,213	2,37,14,650.09	85,884
06-Aug-2025	140.46	141.14	138.12	139.36	1,888	1,91,73,650.37	69,137
07-Aug-2025	138.6	139.9	133.42	136.53	2,848	3,12,61,323.68	1,40,034
08-Aug-2025	136.53	137.23	131.2	132.87	5,855	3,18,10,006.01	1,34,665
11-Aug-2025	135	138.19	133.53	137.6	3,008	2,27,07,447.35	81,748
12-Aug-2025	138.1	139.99	137.9	139.04	1,436	1,18,38,813.56	42,472
13-Aug-2025	139.5	144.95	138.84	140.3	3,335	3,06,15,578.87	62,049
14-Aug-2025	140.65	140.67	137.91	139.44	1,293	79,32,771.36	29,333
18-Aug-2025	139.45	146.7	139	144.66	4,828	7,09,33,006.24	1,44,508
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

Ratnaveer Precis: Related NEWS

No Record Found

Invest wise with Expert advice