RattanIndia Ent

RattanIndia Enterprises Ltd Historical Data

NSEBSE

₹32.06

(-3.69%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	36.9	37.18	35.31	35.55	12,705	6,39,81,446.13	7,39,384
21-Jan-2026	35.38	35.77	34.1	35.03	13,492	8,19,91,367.51	7,83,162
22-Jan-2026	34.8	35.46	33.9	34.89	15,388	9,43,18,365.92	10,87,448
23-Jan-2026	35.45	35.93	32.5	32.94	14,227	8,52,07,013.5	10,27,648
27-Jan-2026	33.1	33.38	31.98	32.99	15,513	6,08,10,549.15	7,18,594
28-Jan-2026	33.35	36.47	33.35	35.7	19,627	13,84,26,249.98	8,93,418
29-Jan-2026	35.51	35.51	33.78	34.74	12,110	6,90,78,377.07	6,58,496
30-Jan-2026	34.55	37.35	33.85	36.21	27,503	15,36,59,581.68	10,71,440
01-Feb-2026	36.35	37.92	34.35	35.74	13,772	7,89,85,271.98	4,04,024
02-Feb-2026	35.46	36.05	34.11	35.78	10,979	4,99,24,490.17	3,79,999
03-Feb-2026	37.5	37.65	36.4	37.36	10,580	6,59,53,969.33	6,36,746
04-Feb-2026	37.44	38.1	36.86	37.93	11,253	4,74,33,613.57	4,08,877
05-Feb-2026	37.9	38.07	36.53	36.86	7,484	3,78,40,960.3	3,47,593
06-Feb-2026	36.51	36.83	35.54	36.52	8,537	4,09,56,733.73	3,65,166
09-Feb-2026	36.59	39.12	36.59	38.3	14,226	9,25,42,046.03	7,41,763
10-Feb-2026	37.71	39.25	37.71	38.96	9,479	5,78,77,074.62	4,70,128
11-Feb-2026	39	39.78	38.41	39.44	8,961	7,23,20,611.78	6,32,113
12-Feb-2026	39.44	39.44	36.2	36.95	11,687	7,51,34,415.61	6,62,962
13-Feb-2026	36.95	37.05	34.82	35.03	19,628	8,56,23,405.66	10,78,470
16-Feb-2026	34.8	34.8	33.04	33.95	16,937	11,43,69,040.91	12,41,769
17-Feb-2026	33.77	34.5	32.71	33.62	21,036	11,81,87,940.01	12,17,889
18-Feb-2026	33.8	34.92	32.12	33.29	15,246	10,28,70,108.98	12,38,154

RattanIndia Ent: Related NEWS

No Record Found

Invest wise with Expert advice