RattanIndia Ent

RattanIndia Enterprises Ltd Historical Data

NSEBSE

₹51.28

(-1.89%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Sep-2025	57	57.68	56.58	56.83	10,364	12,16,03,286.66	6,33,892
19-Sep-2025	56.89	57.43	56.51	56.8	13,291	13,93,93,995.07	5,76,922
22-Sep-2025	56.8	57.25	55.5	55.77	12,318	12,98,93,135.78	7,98,509
23-Sep-2025	55.98	56.24	54.92	55.15	13,162	14,43,17,696.86	6,57,766
24-Sep-2025	55.1	55.37	54.01	54.15	11,082	10,46,69,642.38	6,51,526
25-Sep-2025	54.1	54.53	53.6	53.85	8,493	7,45,69,194.97	3,93,494
26-Sep-2025	54	54	51.8	52.18	15,141	11,73,48,644.64	6,76,559
29-Sep-2025	52.96	53.77	51.11	52.02	42,539	41,03,88,654.48	26,12,197
30-Sep-2025	52.15	52.33	50.68	51.11	14,997	12,22,30,887.65	7,22,122
01-Oct-2025	51.4	52.98	50.82	52.49	15,009	14,96,18,069.54	9,63,352
03-Oct-2025	52.74	52.98	52.02	52.72	11,470	10,63,18,616.24	6,43,218
06-Oct-2025	52.51	54.5	52.5	53.43	22,628	19,96,45,865.69	14,02,175
07-Oct-2025	53.58	53.63	52.02	52.27	11,483	9,35,73,570.34	6,18,318
08-Oct-2025	52.5	52.62	51	51.28	11,239	8,96,83,166.24	5,31,514

RattanIndia Ent: Related NEWS

No Record Found

Invest wise with Expert advice