RattanIndia Ent

RattanIndia Enterprises Ltd Historical Data

NSEBSE

₹56.83

(-0.73%)

Sep 18, 2025|03:58:57 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Aug-2025	58.5	62.45	56.11	60.58	2,40,530	5,05,38,11,176.93	63,41,016
29-Aug-2025	60.58	63.04	59.5	61.36	1,36,307	2,47,02,83,549.1	35,84,695
01-Sep-2025	61.06	62.49	60.63	61.5	44,257	75,05,12,400.03	18,24,520
02-Sep-2025	61.55	62.44	60.5	61.32	31,929	45,65,84,933.87	11,60,111
03-Sep-2025	61.49	61.65	60.2	60.48	15,599	22,39,70,872.46	9,21,472
04-Sep-2025	61	61.72	58.5	58.93	25,788	28,18,61,922.52	13,11,343
05-Sep-2025	59.14	64	58.82	61.97	1,37,401	2,27,97,19,200.77	35,33,500
08-Sep-2025	61.95	62.67	60.74	61.29	24,148	32,24,61,202.69	9,90,020
09-Sep-2025	61.5	61.55	59.74	60.11	17,377	18,99,22,874.24	7,64,431
10-Sep-2025	60.11	60.39	58.1	58.48	20,210	24,23,99,439.26	11,07,392
11-Sep-2025	58.51	59.42	58.05	58.31	16,604	19,50,84,925.74	7,44,773
12-Sep-2025	58.65	59.15	55.11	56.47	24,478	30,62,56,197.97	19,29,305
15-Sep-2025	56.84	57.66	56.36	56.84	19,048	17,47,63,933	7,63,870
16-Sep-2025	56.83	57.58	56.55	56.94	12,137	12,70,57,734.41	5,76,826
17-Sep-2025	57	57.69	56.91	57.25	10,011	12,16,35,343.99	6,87,048

RattanIndia Ent: Related NEWS

No Record Found

Invest wise with Expert advice