Price Data Selection & Download
Ratnaveer Precision Engineering Share Price All Time Records & Statistics (Sep 2023 - May 2026)
659 daily OHLCV records on NSE from Sept. 2023 to May 2026. Examine RATNAVEER earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹273.97
November 25, 2024
NSE Exchange
Share Price All Time Low
₹107.10
June 04, 2024
NSE Exchange
Highest Volume Trading Day
13,199,725
April 29, 2026 • ₹168.75
NSE Exchange
Share Price History Data (Sep 2023 - May 2026)
RATNAVEER daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
RATNAVEER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.22%
₹152.91 → ₹170.06
Year to Date
Price Volatility
9.06%
Low Volatility
Year to Date
Average Daily Volume
1,840,932
Year to Date Average
NSE Exchange
Ratnaveer Precision Engineering Share Price History – Frequently Asked Questions
Common questions about RATNAVEER historical data and records. For live price, key ratios and fundamentals, see RATNAVEER share price.
What is the all-time high share price of Ratnaveer Precision Engineering (RATNAVEER)?
The all-time high share price of Ratnaveer Precision Engineering was ₹273.97 recorded on November 25, 2024 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 13,199,725 shares traded on April 29, 2026 on the NSE exchange, with share price at ₹168.75.