RattanIndia Ent

RattanIndia Enterprises Ltd Historical Data

NSEBSE

₹58.2

(10.19%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	55.8	57.84	54.61	56.96	17,424	19,99,31,920.56	7,01,159
30-Jul-2025	57.17	57.5	55.38	55.8	11,374	11,15,82,568.68	5,49,064
31-Jul-2025	54.53	55.4	53.57	54.29	13,057	14,24,06,235.75	7,79,098
01-Aug-2025	54.5	55.62	53.34	53.59	15,110	17,69,01,042.85	8,36,469
04-Aug-2025	53.83	55.26	53.02	54.85	16,607	17,92,81,825.23	7,49,059
05-Aug-2025	54.85	55.41	53.31	53.47	11,004	12,50,35,776.47	5,91,316
06-Aug-2025	53.49	55.07	52.3	52.93	18,665	23,33,57,509.43	9,25,271
07-Aug-2025	52.75	53.46	51.13	52.37	16,578	19,00,05,822.03	12,80,751
08-Aug-2025	52.52	52.88	51.01	51.57	11,699	13,96,44,945.17	8,72,356
11-Aug-2025	51.31	51.92	50.37	51.55	15,933	17,07,44,819	8,87,909
12-Aug-2025	51.55	52.09	49.53	50.58	22,721	20,88,75,441.6	11,13,412
13-Aug-2025	51.07	52.69	50.89	51.97	24,385	20,72,99,486.44	8,42,921
14-Aug-2025	51.98	52.33	50.56	50.95	12,667	10,77,92,205.98	6,59,835
18-Aug-2025	51.95	53.15	51.51	51.67	15,438	15,33,82,884.69	9,03,511
19-Aug-2025	51.49	54.25	51.48	53.87	17,724	21,63,53,133.01	10,72,429
20-Aug-2025	53.85	54.5	53.17	54.01	11,881	12,60,52,773.31	7,53,535
21-Aug-2025	54.41	55.37	53.12	53.62	14,875	17,63,32,913.48	10,79,928
22-Aug-2025	53.62	53.62	52.19	52.66	11,002	9,50,37,775.68	5,50,006
25-Aug-2025	52.99	53.69	52.62	52.82	9,639	11,90,67,768.62	5,63,675
26-Aug-2025	52.97	60	52.35	58.2	2,68,745	5,75,37,46,536.09	68,01,538

RattanIndia Ent: Related NEWS

No Record Found

Invest wise with Expert advice