RattanIndia Ent

RattanIndia Enterprises Ltd Historical Data

NSEBSE

₹41.8

(1.09%)

Dec 22, 2025|03:29:56 PM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Dec-2025	42.6	43.23	42.33	42.96	6,275	3,11,30,255.33	2,72,705
03-Dec-2025	42.89	43.13	42.11	42.55	6,378	3,17,94,845.76	3,90,738
04-Dec-2025	42.4	42.55	41.83	41.95	6,127	3,37,18,892.88	4,32,978
05-Dec-2025	41.95	41.99	40.79	41.01	10,197	5,96,64,860.62	9,97,056
08-Dec-2025	40.52	41.24	39.8	40.11	10,839	4,55,37,961.75	5,80,134
09-Dec-2025	39.6	41.46	39.11	40.35	15,490	8,29,61,047.87	10,32,162
10-Dec-2025	40.57	41.85	39.9	40.03	10,407	4,96,58,003.16	4,35,871
11-Dec-2025	39.9	40.81	39.54	40.53	9,035	3,97,88,708.56	2,73,200
12-Dec-2025	40.6	41.16	40.02	40.47	9,221	4,57,60,140.88	3,99,263
15-Dec-2025	40.56	41.07	40.1	40.92	7,758	3,71,19,632.95	4,19,723
16-Dec-2025	40.9	40.98	40.42	40.54	5,076	3,23,47,474.15	4,46,946
17-Dec-2025	40.55	40.74	39.72	40.18	7,969	4,68,17,443.13	6,07,628
18-Dec-2025	40.04	42.09	39.67	40.11	16,341	8,43,39,838.71	5,83,150
19-Dec-2025	40.43	42.84	40.3	41.35	35,643	24,52,29,454.23	10,53,512

RattanIndia Ent: Related NEWS

No Record Found

Invest wise with Expert advice