Price Data Selection & Download
Ratnaveer Precision Engineering Share Price All Time Records & Statistics (Sep 2023 - Sep 2026)
738 daily OHLCV records on NSE from Sept. 2023 to Sept. 2026. Analyse RATNAVEER shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹331.95
September 18, 2026
NSE Exchange
Share Price All Time Low
₹107.10
June 04, 2024
NSE Exchange
Highest Volume Trading Day
53,640,552
July 27, 2026 • ₹199.61
NSE Exchange
Share Price History Data (Sep 2023 - Sep 2026)
RATNAVEER daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹305.75 | ₹331.95 | ₹297.80 | ₹299.25 | 9,860,141 |
| 2026-09-17 | ₹287.75 | ₹322.00 | ₹284.75 | ₹303.85 | 21,339,407 |
| 2026-09-16 | ₹280.00 | ₹294.90 | ₹275.20 | ₹286.75 | 11,887,521 |
| 2026-09-15 | ₹285.90 | ₹296.30 | ₹278.30 | ₹289.60 | 6,487,828 |
| 2026-09-11 | ₹310.00 | ₹310.40 | ₹283.15 | ₹288.30 | 4,371,239 |
| 2026-09-10 | ₹301.25 | ₹312.20 | ₹299.00 | ₹310.60 | 3,836,811 |
| 2026-09-09 | ₹298.00 | ₹303.00 | ₹290.80 | ₹299.90 | 2,550,769 |
| 2026-09-08 | ₹309.35 | ₹309.35 | ₹295.05 | ₹297.80 | 2,092,906 |
| 2026-09-07 | ₹307.40 | ₹316.00 | ₹303.00 | ₹306.45 | 3,736,782 |
| 2026-09-04 | ₹289.00 | ₹308.25 | ₹288.95 | ₹304.75 | 4,493,978 |
| 2026-09-03 | ₹288.00 | ₹296.00 | ₹280.15 | ₹286.10 | 3,090,058 |
| 2026-09-02 | ₹291.30 | ₹293.60 | ₹282.00 | ₹286.15 | 1,974,512 |
| 2026-09-01 | ₹307.45 | ₹311.00 | ₹277.15 | ₹291.35 | 6,186,602 |
| 2026-08-31 | ₹297.00 | ₹314.90 | ₹296.00 | ₹306.02 | 9,205,781 |
| 2026-08-28 | ₹297.40 | ₹305.25 | ₹291.00 | ₹294.95 | 7,080,185 |
| 2026-08-27 | ₹281.00 | ₹296.90 | ₹280.66 | ₹294.89 | 7,098,522 |
| 2026-08-26 | ₹265.03 | ₹286.00 | ₹264.00 | ₹279.27 | 7,868,883 |
| 2026-08-25 | ₹274.09 | ₹278.00 | ₹260.10 | ₹263.43 | 3,650,858 |
| 2026-08-24 | ₹265.13 | ₹271.89 | ₹249.60 | ₹270.23 | 8,738,264 |
| 2026-08-21 | ₹272.70 | ₹282.98 | ₹262.20 | ₹267.04 | 11,091,497 |
| 2026-08-20 | ₹253.23 | ₹270.50 | ₹252.00 | ₹269.24 | 11,344,542 |
| 2026-08-19 | ₹252.49 | ₹257.36 | ₹248.60 | ₹250.40 | 6,400,524 |
| 2026-08-18 | ₹246.08 | ₹257.50 | ₹242.65 | ₹252.19 | 11,984,087 |
| 2026-08-17 | ₹230.56 | ₹247.65 | ₹230.30 | ₹244.87 | 18,091,539 |
| 2026-08-14 | ₹221.00 | ₹233.02 | ₹209.00 | ₹230.16 | 21,537,789 |
| 2026-08-13 | ₹212.38 | ₹223.75 | ₹208.93 | ₹220.00 | 10,124,724 |
| 2026-08-12 | ₹207.00 | ₹216.50 | ₹206.01 | ₹210.01 | 4,209,276 |
| 2026-08-11 | ₹209.48 | ₹213.00 | ₹204.41 | ₹206.16 | 1,847,953 |
| 2026-08-10 | ₹207.38 | ₹215.30 | ₹206.50 | ₹207.89 | 4,225,309 |
| 2026-08-07 | ₹206.36 | ₹218.49 | ₹205.00 | ₹206.10 | 6,422,570 |
| 2026-08-06 | ₹206.00 | ₹213.69 | ₹203.12 | ₹205.61 | 5,915,194 |
| 2026-08-05 | ₹209.05 | ₹216.50 | ₹201.30 | ₹203.25 | 9,981,966 |
| 2026-08-04 | ₹207.79 | ₹215.50 | ₹206.23 | ₹209.33 | 18,731,333 |
| 2026-08-03 | ₹184.99 | ₹212.20 | ₹184.43 | ₹205.79 | 39,358,650 |
| 2026-07-31 | ₹185.00 | ₹185.00 | ₹180.59 | ₹181.38 | 941,628 |
| 2026-07-30 | ₹185.00 | ₹186.95 | ₹182.31 | ₹184.74 | 1,420,259 |
| 2026-07-29 | ₹186.00 | ₹191.29 | ₹175.15 | ₹186.00 | 9,624,866 |
| 2026-07-28 | ₹202.28 | ₹207.79 | ₹183.37 | ₹186.17 | 23,401,716 |
| 2026-07-27 | ₹182.00 | ₹204.00 | ₹182.00 | ₹199.61 | 53,640,552 |
| 2026-07-24 | ₹176.50 | ₹181.46 | ₹175.07 | ₹178.61 | 762,108 |
| 2026-07-23 | ₹174.90 | ₹183.49 | ₹173.21 | ₹177.47 | 2,344,322 |
| 2026-07-22 | ₹176.00 | ₹177.30 | ₹173.01 | ₹175.34 | 489,756 |
| 2026-07-21 | ₹179.38 | ₹179.38 | ₹175.51 | ₹176.61 | 357,837 |
| 2026-07-20 | ₹180.00 | ₹184.50 | ₹177.39 | ₹180.25 | 3,290,397 |
| 2026-07-17 | ₹176.00 | ₹183.40 | ₹174.20 | ₹180.66 | 925,451 |
| 2026-07-16 | ₹175.85 | ₹176.79 | ₹173.21 | ₹175.53 | 233,232 |
| 2026-07-15 | ₹176.00 | ₹177.60 | ₹174.37 | ₹175.27 | 373,743 |
| 2026-07-14 | ₹176.50 | ₹179.49 | ₹174.25 | ₹175.99 | 979,515 |
| 2026-07-13 | ₹179.00 | ₹183.20 | ₹177.25 | ₹179.73 | 432,482 |
| 2026-07-10 | ₹182.00 | ₹182.59 | ₹179.32 | ₹180.01 | 403,542 |
| 2026-07-09 | ₹181.64 | ₹189.00 | ₹179.11 | ₹180.26 | 1,331,409 |
| 2026-07-08 | ₹176.50 | ₹189.90 | ₹175.52 | ₹180.69 | 5,111,396 |
| 2026-07-07 | ₹181.00 | ₹182.14 | ₹176.58 | ₹177.98 | 431,412 |
| 2026-07-06 | ₹173.90 | ₹184.90 | ₹172.63 | ₹179.97 | 2,548,411 |
| 2026-07-03 | ₹177.80 | ₹178.56 | ₹171.12 | ₹173.56 | 764,265 |
| 2026-07-02 | ₹179.00 | ₹179.50 | ₹176.11 | ₹177.02 | 366,252 |
| 2026-07-01 | ₹181.85 | ₹183.88 | ₹177.61 | ₹178.17 | 948,549 |
| 2026-06-30 | ₹181.50 | ₹187.60 | ₹180.11 | ₹181.20 | 2,089,058 |
| 2026-06-29 | ₹181.20 | ₹183.90 | ₹177.60 | ₹180.80 | 942,701 |
| 2026-06-25 | ₹183.51 | ₹195.99 | ₹179.50 | ₹180.51 | 6,501,577 |
| 2026-06-24 | ₹181.80 | ₹189.50 | ₹180.30 | ₹182.40 | 2,382,934 |
| 2026-06-23 | ₹187.60 | ₹189.80 | ₹180.85 | ₹181.65 | 812,566 |
| 2026-06-22 | ₹190.00 | ₹193.49 | ₹186.11 | ₹187.03 | 979,140 |
| 2026-06-19 | ₹186.70 | ₹195.00 | ₹185.40 | ₹188.99 | 2,537,463 |
| 2026-06-18 | ₹182.65 | ₹197.00 | ₹179.20 | ₹187.13 | 10,205,256 |
| 2026-06-17 | ₹165.86 | ₹184.50 | ₹163.16 | ₹181.17 | 13,060,864 |
| 2026-06-16 | ₹167.15 | ₹168.19 | ₹164.50 | ₹165.14 | 279,125 |
| 2026-06-15 | ₹167.10 | ₹170.17 | ₹165.30 | ₹165.88 | 734,292 |
| 2026-06-12 | ₹162.78 | ₹166.50 | ₹160.65 | ₹164.31 | 685,152 |
| 2026-06-11 | ₹162.60 | ₹170.74 | ₹158.56 | ₹159.90 | 1,974,495 |
| 2026-06-10 | ₹167.50 | ₹169.60 | ₹162.00 | ₹163.00 | 349,871 |
| 2026-06-09 | ₹164.95 | ₹170.60 | ₹164.50 | ₹167.38 | 545,525 |
| 2026-06-08 | ₹166.10 | ₹169.79 | ₹160.81 | ₹162.70 | 510,767 |
| 2026-06-05 | ₹171.29 | ₹174.90 | ₹167.90 | ₹168.90 | 392,083 |
| 2026-06-04 | ₹167.67 | ₹172.50 | ₹166.68 | ₹170.52 | 487,847 |
| 2026-06-03 | ₹171.40 | ₹171.49 | ₹166.70 | ₹167.67 | 429,548 |
| 2026-06-02 | ₹167.40 | ₹173.24 | ₹164.21 | ₹171.52 | 704,576 |
| 2026-06-01 | ₹164.50 | ₹169.80 | ₹163.07 | ₹166.93 | 729,019 |
| 2026-05-29 | ₹170.06 | ₹172.25 | ₹163.12 | ₹164.19 | 993,108 |
| 2026-05-27 | ₹176.35 | ₹178.13 | ₹169.05 | ₹170.06 | 1,454,669 |
| 2026-05-26 | ₹176.50 | ₹186.94 | ₹174.82 | ₹175.48 | 3,113,193 |
| 2026-05-25 | ₹184.00 | ₹185.25 | ₹173.89 | ₹176.81 | 2,980,171 |
| 2026-05-22 | ₹186.72 | ₹186.96 | ₹182.00 | ₹182.49 | 741,687 |
| 2026-05-21 | ₹185.00 | ₹189.40 | ₹183.68 | ₹186.20 | 1,196,869 |
| 2026-05-20 | ₹180.50 | ₹190.00 | ₹176.15 | ₹182.91 | 2,390,112 |
| 2026-05-19 | ₹183.20 | ₹188.00 | ₹179.95 | ₹180.80 | 1,181,753 |
| 2026-05-18 | ₹177.70 | ₹184.32 | ₹175.00 | ₹182.48 | 2,055,427 |
| 2026-05-15 | ₹182.75 | ₹183.58 | ₹176.28 | ₹177.44 | 963,885 |
| 2026-05-14 | ₹180.00 | ₹186.75 | ₹173.59 | ₹180.47 | 2,312,267 |
| 2026-05-13 | ₹172.00 | ₹183.98 | ₹171.00 | ₹178.36 | 6,062,312 |
| 2026-05-12 | ₹179.24 | ₹180.40 | ₹166.10 | ₹167.32 | 1,580,959 |
| 2026-05-11 | ₹174.90 | ₹179.95 | ₹171.81 | ₹177.92 | 1,165,940 |
| 2026-05-08 | ₹178.80 | ₹180.88 | ₹175.60 | ₹176.12 | 1,134,008 |
| 2026-05-07 | ₹182.00 | ₹193.39 | ₹175.01 | ₹178.37 | 5,532,538 |
| 2026-05-06 | ₹181.00 | ₹190.00 | ₹179.20 | ₹182.68 | 3,900,737 |
| 2026-05-05 | ₹175.55 | ₹180.66 | ₹172.65 | ₹179.02 | 2,653,565 |
| 2026-05-04 | ₹164.74 | ₹181.90 | ₹161.78 | ₹175.55 | 4,915,291 |
| 2026-04-30 | ₹168.00 | ₹169.28 | ₹162.33 | ₹162.90 | 1,790,635 |
| 2026-04-29 | ₹162.10 | ₹187.40 | ₹157.48 | ₹168.75 | 13,199,725 |
| 2026-04-28 | ₹159.70 | ₹162.80 | ₹157.26 | ₹160.63 | 1,310,577 |
| 2026-04-27 | ₹145.90 | ₹167.59 | ₹145.89 | ₹157.10 | 9,488,351 |
| 2026-04-24 | ₹147.00 | ₹148.49 | ₹143.52 | ₹144.90 | 501,535 |
| 2026-04-23 | ₹145.50 | ₹147.90 | ₹145.00 | ₹146.63 | 505,530 |
| 2026-04-22 | ₹146.44 | ₹147.40 | ₹144.03 | ₹146.36 | 635,510 |
| 2026-04-21 | ₹146.95 | ₹148.80 | ₹144.21 | ₹145.43 | 990,924 |
| 2026-04-20 | ₹155.00 | ₹155.00 | ₹144.88 | ₹145.74 | 2,367,962 |
| 2026-04-17 | ₹158.50 | ₹159.79 | ₹150.66 | ₹155.99 | 2,161,742 |
| 2026-04-16 | ₹160.00 | ₹162.59 | ₹155.51 | ₹157.07 | 2,887,597 |
| 2026-04-15 | ₹159.89 | ₹166.24 | ₹154.21 | ₹158.75 | 6,165,825 |
| 2026-04-13 | ₹142.83 | ₹161.78 | ₹141.51 | ₹157.15 | 4,074,240 |
| 2026-04-10 | ₹144.30 | ₹150.87 | ₹141.00 | ₹145.78 | 4,955,958 |
| 2026-04-09 | ₹143.51 | ₹146.59 | ₹142.00 | ₹143.43 | 713,499 |
| 2026-04-08 | ₹144.00 | ₹145.47 | ₹142.30 | ₹144.30 | 935,646 |
| 2026-04-07 | ₹139.06 | ₹141.39 | ₹138.52 | ₹139.31 | 289,644 |
| 2026-04-06 | ₹139.12 | ₹141.29 | ₹137.31 | ₹139.95 | 405,851 |
| 2026-04-02 | ₹136.50 | ₹140.50 | ₹134.81 | ₹139.80 | 323,638 |
| 2026-04-01 | ₹137.00 | ₹147.15 | ₹136.44 | ₹138.11 | 1,900,053 |
| 2026-03-30 | ₹135.60 | ₹137.24 | ₹130.50 | ₹131.30 | 414,730 |
| 2026-03-27 | ₹140.02 | ₹140.09 | ₹135.20 | ₹136.52 | 708,359 |
| 2026-03-25 | ₹141.00 | ₹143.12 | ₹140.00 | ₹140.65 | 582,695 |
| 2026-03-24 | ₹138.91 | ₹142.00 | ₹136.62 | ₹138.44 | 580,873 |
| 2026-03-23 | ₹138.15 | ₹139.33 | ₹133.06 | ₹133.72 | 507,538 |
| 2026-03-20 | ₹140.10 | ₹144.95 | ₹139.10 | ₹139.68 | 460,877 |
| 2026-03-19 | ₹142.00 | ₹145.72 | ₹139.00 | ₹139.40 | 596,692 |
| 2026-03-18 | ₹153.00 | ₹155.78 | ₹144.08 | ₹146.65 | 1,071,614 |
| 2026-03-17 | ₹139.47 | ₹154.20 | ₹138.10 | ₹152.86 | 1,456,818 |
| 2026-03-16 | ₹135.60 | ₹140.70 | ₹135.00 | ₹138.87 | 288,986 |
| 2026-03-13 | ₹141.89 | ₹143.58 | ₹135.80 | ₹137.20 | 316,073 |
| 2026-03-12 | ₹140.12 | ₹142.96 | ₹138.48 | ₹140.90 | 856,933 |
| 2026-03-11 | ₹141.00 | ₹145.80 | ₹141.00 | ₹142.25 | 560,323 |
| 2026-03-10 | ₹137.00 | ₹140.70 | ₹136.43 | ₹140.02 | 576,097 |
| 2026-03-09 | ₹138.00 | ₹138.87 | ₹134.61 | ₹136.15 | 637,890 |
| 2026-03-06 | ₹139.60 | ₹142.59 | ₹139.15 | ₹140.29 | 407,858 |
| 2026-03-05 | ₹141.95 | ₹143.30 | ₹137.60 | ₹139.60 | 656,222 |
| 2026-03-04 | ₹143.50 | ₹143.91 | ₹140.10 | ₹140.71 | 907,223 |
| 2026-03-02 | ₹148.50 | ₹149.25 | ₹141.71 | ₹146.40 | 627,277 |
| 2026-02-27 | ₹153.00 | ₹154.24 | ₹149.00 | ₹149.53 | 1,479,414 |
| 2026-02-26 | ₹152.90 | ₹156.37 | ₹152.20 | ₹152.79 | 1,300,601 |
| 2026-02-25 | ₹159.66 | ₹163.28 | ₹151.60 | ₹152.26 | 1,461,096 |
| 2026-02-24 | ₹159.36 | ₹162.50 | ₹154.21 | ₹159.85 | 1,480,229 |
| 2026-02-23 | ₹167.00 | ₹167.82 | ₹158.26 | ₹159.37 | 2,115,581 |
| 2026-02-20 | ₹161.46 | ₹166.40 | ₹157.78 | ₹164.35 | 2,887,460 |
| 2026-02-19 | ₹158.00 | ₹168.30 | ₹157.60 | ₹159.07 | 5,974,280 |
| 2026-02-18 | ₹154.94 | ₹158.70 | ₹152.40 | ₹155.13 | 897,928 |
| 2026-02-17 | ₹150.00 | ₹156.80 | ₹149.40 | ₹154.18 | 865,950 |
| 2026-02-16 | ₹147.59 | ₹157.65 | ₹145.48 | ₹150.70 | 2,789,685 |
| 2026-02-13 | ₹150.50 | ₹151.80 | ₹146.50 | ₹146.93 | 692,586 |
| 2026-02-12 | ₹154.00 | ₹162.65 | ₹150.25 | ₹152.04 | 3,036,037 |
| 2026-02-11 | ₹154.80 | ₹154.80 | ₹150.50 | ₹151.02 | 340,001 |
| 2026-02-10 | ₹156.79 | ₹157.00 | ₹152.52 | ₹153.15 | 270,897 |
| 2026-02-09 | ₹152.34 | ₹155.73 | ₹150.60 | ₹155.07 | 731,179 |
| 2026-02-06 | ₹154.80 | ₹155.00 | ₹149.40 | ₹150.53 | 694,941 |
| 2026-02-05 | ₹162.00 | ₹163.87 | ₹153.50 | ₹154.65 | 877,164 |
| 2026-02-04 | ₹156.00 | ₹163.08 | ₹153.37 | ₹159.50 | 1,369,470 |
| 2026-02-03 | ₹155.66 | ₹157.99 | ₹148.60 | ₹154.60 | 1,007,594 |
| 2026-02-02 | ₹149.00 | ₹149.46 | ₹142.35 | ₹145.52 | 481,417 |
| 2026-02-01 | ₹157.69 | ₹159.29 | ₹146.10 | ₹148.74 | 1,902,971 |
| 2026-01-30 | ₹155.70 | ₹157.36 | ₹152.00 | ₹153.09 | 880,323 |
| 2026-01-29 | ₹142.50 | ₹159.89 | ₹141.00 | ₹154.95 | 5,998,376 |
| 2026-01-28 | ₹136.77 | ₹141.00 | ₹136.27 | ₹140.07 | 298,276 |
| 2026-01-27 | ₹140.05 | ₹140.05 | ₹134.11 | ₹135.68 | 354,757 |
| 2026-01-23 | ₹141.40 | ₹141.40 | ₹136.60 | ₹138.26 | 455,782 |
| 2026-01-22 | ₹141.60 | ₹142.87 | ₹139.17 | ₹139.76 | 567,473 |
| 2026-01-21 | ₹147.93 | ₹149.40 | ₹138.42 | ₹139.78 | 664,894 |
| 2026-01-20 | ₹149.90 | ₹149.90 | ₹142.01 | ₹143.05 | 565,036 |
| 2026-01-19 | ₹150.50 | ₹150.71 | ₹148.21 | ₹148.81 | 370,893 |
| 2026-01-16 | ₹152.20 | ₹154.24 | ₹148.91 | ₹151.10 | 918,467 |
| 2026-01-14 | ₹154.70 | ₹157.85 | ₹148.75 | ₹150.37 | 1,318,749 |
| 2026-01-13 | ₹144.80 | ₹160.90 | ₹143.99 | ₹154.47 | 8,622,155 |
| 2026-01-12 | ₹147.57 | ₹147.57 | ₹141.00 | ₹142.83 | 1,393,006 |
| 2026-01-09 | ₹150.20 | ₹151.28 | ₹144.17 | ₹145.46 | 1,405,487 |
| 2026-01-08 | ₹154.00 | ₹155.12 | ₹150.20 | ₹150.72 | 1,407,460 |
| 2026-01-07 | ₹155.01 | ₹164.98 | ₹152.50 | ₹154.20 | 3,859,357 |
| 2026-01-06 | ₹153.99 | ₹155.70 | ₹152.80 | ₹153.19 | 418,295 |
| 2026-01-05 | ₹157.41 | ₹162.69 | ₹153.00 | ₹153.50 | 2,361,169 |
| 2026-01-02 | ₹153.50 | ₹157.20 | ₹152.64 | ₹155.92 | 2,395,866 |
| 2026-01-01 | ₹153.50 | ₹154.30 | ₹150.90 | ₹152.91 | 344,156 |
Ratnaveer Precision Engineering Share Price Performance Analysis (Sep 2023 - Sep 2026)
RATNAVEER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+95.70%
₹152.91 → ₹299.25
Year to Date
Price Volatility
25.46%
Medium Volatility
Year to Date
Average Daily Volume
3,653,556
Year to Date Average
NSE Exchange
Ratnaveer Precision Engineering Share Price History – Frequently Asked Questions
Common questions about RATNAVEER historical data and records. Review Ratnaveer Precision Engineerin P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Ratnaveer Precision Engineering (RATNAVEER)?
The all-time high share price of Ratnaveer Precision Engineering was ₹331.95 recorded on September 18, 2026 on the NSE exchange.
What is the all-time low share price of Ratnaveer Precision Engineering (RATNAVEER)?
The all-time low share price of Ratnaveer Precision Engineering was ₹107.1 recorded on June 04, 2024 on the NSE exchange.
How can I download RATNAVEER historical share price data?
You can download Ratnaveer Precision Engineering historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RATNAVEER shares?
The highest trading volume day for Ratnaveer Precision Engineering was 53,640,552 shares traded on July 27, 2026 on the NSE exchange, with share price at ₹199.61.