RattanIndia Ent

RattanIndia Enterprises Ltd Historical Data

NSEBSE

₹42.74

(-1.43%)

Dec 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	52.3	52.38	51.01	51.35	9,004	7,04,93,337.56	5,84,984
04-Nov-2025	51.24	52.66	51.23	51.73	9,804	7,10,65,989.77	4,25,360
06-Nov-2025	51.5	51.5	49.4	49.71	12,714	10,10,15,664.26	7,90,574
07-Nov-2025	49.55	49.55	48.35	49.25	11,588	6,46,52,712.4	4,18,032
10-Nov-2025	49.25	49.49	48.56	49.02	11,882	6,61,11,380.43	6,41,340
11-Nov-2025	48.75	51.3	48.54	49.76	27,221	17,22,87,578.98	6,22,612
12-Nov-2025	49	49.18	47.76	48.46	17,820	12,70,25,593.48	8,96,827
13-Nov-2025	48.41	48.88	47.15	47.59	9,790	6,41,70,228.94	6,23,899
14-Nov-2025	47.3	47.4	46.52	46.78	12,239	7,26,29,241.98	8,53,948
17-Nov-2025	46.8	47.29	46.53	46.64	18,430	10,09,96,896.85	9,69,300
18-Nov-2025	46.52	46.76	45.36	45.49	10,412	4,90,20,199.7	5,27,274
19-Nov-2025	45.61	46.34	45.1	45.33	14,262	7,43,50,437.74	6,43,894
20-Nov-2025	45.38	46.62	44.66	44.94	12,663	6,84,55,742.46	5,23,131
21-Nov-2025	44.94	44.95	43.72	43.88	10,006	4,74,67,245.59	5,38,842
24-Nov-2025	43.89	44.42	42.6	42.94	13,718	5,66,53,851.03	6,02,014
25-Nov-2025	42.6	43.57	42.6	43.13	7,254	3,70,23,306.18	3,25,916
26-Nov-2025	43.29	44.39	43.04	44.21	9,495	4,62,16,054.08	3,08,296
27-Nov-2025	44.21	45.12	43.21	43.79	10,556	6,40,96,094.74	4,53,319
28-Nov-2025	43.6	44	43.11	43.36	5,592	3,10,04,197.48	3,21,958
01-Dec-2025	43.39	44.1	42.62	42.74	7,502	3,32,78,808.86	2,86,520

RattanIndia Ent: Related NEWS

No Record Found

Invest wise with Expert advice