RattanIndia Ent

RattanIndia Enterprises Ltd Historical Data

NSEBSE

₹40.82

(-1.09%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Dec-2025	41.85	42.43	41.56	41.86	9,123	5,40,45,061.55	4,25,269
23-Dec-2025	41.96	42.89	41.65	42.3	12,612	6,74,12,562.51	5,14,308
24-Dec-2025	42.3	43.07	41.8	41.87	6,597	4,11,87,378.7	4,03,175
26-Dec-2025	41.85	42.47	41.5	41.55	9,273	4,86,61,185.24	4,05,003
29-Dec-2025	41.54	41.95	40.15	40.81	9,488	4,12,55,588.99	3,90,570
30-Dec-2025	40.71	40.9	40.14	40.36	7,123	3,09,80,519.93	3,12,415
31-Dec-2025	40.4	41.74	40.36	41.27	8,158	4,79,28,558.47	3,51,770
01-Jan-2026	41.25	41.62	40.74	40.82	5,652	2,75,13,133.04	2,80,010

RattanIndia Ent: Related NEWS

No Record Found

Invest wise with Expert advice