Price Data Selection & Download
Rattan India Enterprises Share Price All Time Records & Statistics (Jul 2012 - May 2026)
3377 daily OHLCV records on NSE from July 2012 to May 2026. Examine RTNINDIA earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹94.85
February 08, 2024
NSE Exchange
Share Price All Time Low
₹1.15
August 23, 2019
NSE Exchange
Highest Volume Trading Day
173,888,108
June 11, 2025 • ₹65.56
NSE Exchange
Share Price History Data (Jul 2012 - May 2026)
RTNINDIA 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 | ₹34.65 | ₹35.80 | ₹34.65 | ₹35.38 | 2,062,670 |
| 2026-05-26 | ₹35.18 | ₹35.93 | ₹34.80 | ₹34.95 | 1,495,774 |
| 2026-05-25 | ₹35.00 | ₹35.75 | ₹34.85 | ₹34.96 | 1,298,702 |
| 2026-05-22 | ₹34.40 | ₹34.87 | ₹34.25 | ₹34.61 | 1,051,972 |
| 2026-05-21 | ₹34.90 | ₹35.65 | ₹34.00 | ₹34.12 | 1,770,425 |
| 2026-05-20 | ₹33.50 | ₹34.70 | ₹33.20 | ₹34.26 | 1,678,453 |
| 2026-05-19 | ₹34.00 | ₹34.80 | ₹33.61 | ₹33.86 | 1,383,313 |
| 2026-05-18 | ₹33.23 | ₹33.89 | ₹32.80 | ₹33.55 | 1,828,793 |
| 2026-05-15 | ₹34.97 | ₹34.97 | ₹33.75 | ₹33.90 | 1,092,207 |
| 2026-05-14 | ₹34.80 | ₹35.20 | ₹34.03 | ₹34.57 | 1,865,457 |
| 2026-05-13 | ₹34.88 | ₹34.99 | ₹34.00 | ₹34.25 | 3,153,883 |
| 2026-05-12 | ₹36.50 | ₹36.84 | ₹34.06 | ₹34.31 | 3,096,857 |
| 2026-05-11 | ₹37.08 | ₹37.39 | ₹36.10 | ₹36.31 | 2,277,733 |
| 2026-05-08 | ₹39.72 | ₹39.84 | ₹37.67 | ₹37.79 | 3,816,911 |
| 2026-05-07 | ₹37.10 | ₹40.20 | ₹36.89 | ₹39.72 | 12,798,519 |
| 2026-05-06 | ₹36.75 | ₹36.98 | ₹35.62 | ₹36.81 | 1,939,670 |
| 2026-05-05 | ₹36.49 | ₹37.23 | ₹35.80 | ₹36.08 | 2,114,493 |
| 2026-05-04 | ₹36.00 | ₹37.50 | ₹35.81 | ₹36.49 | 3,325,485 |
| 2026-04-30 | ₹35.45 | ₹36.17 | ₹35.20 | ₹35.52 | 1,633,555 |
| 2026-04-29 | ₹36.19 | ₹36.83 | ₹35.45 | ₹35.84 | 2,400,533 |
| 2026-04-28 | ₹36.35 | ₹36.79 | ₹35.71 | ₹35.90 | 4,095,275 |
| 2026-04-27 | ₹34.65 | ₹36.45 | ₹34.44 | ₹36.13 | 3,308,450 |
| 2026-04-24 | ₹36.00 | ₹36.29 | ₹34.01 | ₹34.25 | 2,673,657 |
| 2026-04-23 | ₹35.81 | ₹36.74 | ₹35.52 | ₹35.70 | 2,654,696 |
| 2026-04-22 | ₹34.65 | ₹36.50 | ₹34.65 | ₹36.07 | 3,374,063 |
| 2026-04-21 | ₹34.50 | ₹35.38 | ₹34.44 | ₹34.57 | 2,137,733 |
| 2026-04-20 | ₹35.18 | ₹35.40 | ₹34.04 | ₹34.40 | 2,537,107 |
| 2026-04-17 | ₹34.98 | ₹35.34 | ₹34.32 | ₹34.72 | 2,530,322 |
| 2026-04-16 | ₹34.79 | ₹35.35 | ₹34.49 | ₹34.70 | 2,642,461 |
| 2026-04-15 | ₹33.39 | ₹34.49 | ₹33.20 | ₹34.34 | 4,214,415 |
| 2026-04-13 | ₹32.04 | ₹33.30 | ₹31.28 | ₹32.56 | 3,405,264 |
| 2026-04-10 | ₹32.26 | ₹34.90 | ₹32.26 | ₹32.82 | 7,670,775 |
| 2026-04-09 | ₹31.80 | ₹33.98 | ₹31.06 | ₹32.17 | 6,886,209 |
| 2026-04-08 | ₹30.52 | ₹31.83 | ₹30.03 | ₹31.67 | 4,113,990 |
| 2026-04-07 | ₹28.90 | ₹29.45 | ₹28.52 | ₹29.19 | 3,272,306 |
| 2026-04-06 | ₹29.00 | ₹29.35 | ₹28.26 | ₹28.97 | 3,390,136 |
| 2026-04-02 | ₹28.27 | ₹29.10 | ₹27.27 | ₹28.79 | 2,767,417 |
| 2026-04-01 | ₹27.00 | ₹28.87 | ₹26.62 | ₹28.61 | 6,489,736 |
| 2026-03-30 | ₹26.89 | ₹27.36 | ₹25.26 | ₹25.66 | 5,665,809 |
| 2026-03-27 | ₹27.56 | ₹28.10 | ₹26.45 | ₹27.03 | 5,365,902 |
| 2026-03-25 | ₹27.90 | ₹28.58 | ₹27.47 | ₹27.80 | 2,816,122 |
| 2026-03-24 | ₹26.88 | ₹27.99 | ₹26.32 | ₹27.47 | 5,636,883 |
| 2026-03-23 | ₹26.62 | ₹26.62 | ₹25.33 | ₹25.70 | 2,642,443 |
| 2026-03-20 | ₹26.90 | ₹27.68 | ₹26.51 | ₹26.71 | 4,187,292 |
| 2026-03-19 | ₹27.35 | ₹27.62 | ₹26.60 | ₹26.76 | 2,401,958 |
| 2026-03-18 | ₹26.36 | ₹28.34 | ₹26.27 | ₹27.75 | 6,837,954 |
| 2026-03-17 | ₹26.98 | ₹26.98 | ₹25.86 | ₹26.16 | 2,396,858 |
| 2026-03-16 | ₹26.00 | ₹26.93 | ₹25.40 | ₹26.71 | 5,137,496 |
| 2026-03-13 | ₹26.50 | ₹27.00 | ₹25.80 | ₹25.95 | 2,443,074 |
| 2026-03-12 | ₹26.50 | ₹27.34 | ₹25.62 | ₹26.73 | 3,851,496 |
| 2026-03-11 | ₹27.00 | ₹28.38 | ₹26.45 | ₹26.70 | 6,056,577 |
| 2026-03-10 | ₹25.39 | ₹27.50 | ₹24.71 | ₹27.12 | 10,494,105 |
| 2026-03-09 | ₹25.03 | ₹25.32 | ₹24.40 | ₹24.82 | 2,498,712 |
| 2026-03-06 | ₹26.01 | ₹26.68 | ₹25.46 | ₹25.57 | 3,499,419 |
| 2026-03-05 | ₹25.98 | ₹26.35 | ₹24.60 | ₹26.14 | 5,155,239 |
| 2026-03-04 | ₹26.80 | ₹26.80 | ₹25.56 | ₹25.69 | 4,541,709 |
| 2026-03-02 | ₹26.05 | ₹28.50 | ₹26.05 | ₹27.40 | 3,909,061 |
| 2026-02-27 | ₹30.25 | ₹30.28 | ₹28.25 | ₹28.69 | 16,481,540 |
| 2026-02-26 | ₹30.00 | ₹30.70 | ₹29.84 | ₹30.15 | 2,658,322 |
| 2026-02-25 | ₹29.35 | ₹30.32 | ₹29.35 | ₹29.81 | 3,392,477 |
| 2026-02-24 | ₹31.59 | ₹31.59 | ₹30.15 | ₹30.42 | 2,978,438 |
| 2026-02-23 | ₹31.76 | ₹32.29 | ₹31.08 | ₹31.70 | 2,586,211 |
| 2026-02-20 | ₹32.06 | ₹32.07 | ₹30.83 | ₹31.08 | 3,823,683 |
| 2026-02-19 | ₹33.39 | ₹33.73 | ₹31.80 | ₹32.06 | 2,828,711 |
| 2026-02-18 | ₹33.80 | ₹34.92 | ₹32.12 | ₹33.29 | 3,050,554 |
| 2026-02-17 | ₹33.77 | ₹34.50 | ₹32.71 | ₹33.62 | 3,533,311 |
| 2026-02-16 | ₹34.80 | ₹34.80 | ₹33.04 | ₹33.95 | 3,402,984 |
| 2026-02-13 | ₹36.95 | ₹37.05 | ₹34.82 | ₹35.03 | 2,421,855 |
| 2026-02-12 | ₹39.44 | ₹39.44 | ₹36.20 | ₹36.95 | 1,999,174 |
| 2026-02-11 | ₹39.00 | ₹39.78 | ₹38.41 | ₹39.44 | 1,845,711 |
| 2026-02-10 | ₹37.71 | ₹39.25 | ₹37.71 | ₹38.96 | 1,498,717 |
| 2026-02-09 | ₹36.59 | ₹39.12 | ₹36.59 | ₹38.30 | 2,426,115 |
| 2026-02-06 | ₹36.51 | ₹36.83 | ₹35.54 | ₹36.52 | 1,133,652 |
| 2026-02-05 | ₹37.90 | ₹38.07 | ₹36.53 | ₹36.86 | 1,018,451 |
| 2026-02-04 | ₹37.44 | ₹38.10 | ₹36.86 | ₹37.93 | 1,261,676 |
| 2026-02-03 | ₹37.50 | ₹37.65 | ₹36.40 | ₹37.36 | 1,774,281 |
| 2026-02-02 | ₹35.46 | ₹36.05 | ₹34.11 | ₹35.78 | 1,422,486 |
| 2026-02-01 | ₹36.35 | ₹37.92 | ₹34.35 | ₹35.74 | 2,165,311 |
| 2026-01-30 | ₹34.55 | ₹37.35 | ₹33.85 | ₹36.21 | 4,259,781 |
| 2026-01-29 | ₹35.51 | ₹35.51 | ₹33.78 | ₹34.74 | 2,003,214 |
| 2026-01-28 | ₹33.35 | ₹36.47 | ₹33.35 | ₹35.70 | 3,936,214 |
| 2026-01-27 | ₹33.10 | ₹33.38 | ₹31.98 | ₹32.99 | 1,858,567 |
| 2026-01-23 | ₹35.45 | ₹35.93 | ₹32.50 | ₹32.94 | 2,533,098 |
| 2026-01-22 | ₹34.80 | ₹35.46 | ₹33.90 | ₹34.89 | 2,720,793 |
| 2026-01-21 | ₹35.38 | ₹35.77 | ₹34.10 | ₹35.03 | 2,344,730 |
| 2026-01-20 | ₹36.90 | ₹37.18 | ₹35.31 | ₹35.55 | 1,766,968 |
| 2026-01-19 | ₹38.00 | ₹38.18 | ₹37.00 | ₹37.30 | 3,012,072 |
| 2026-01-16 | ₹38.64 | ₹38.91 | ₹38.00 | ₹38.13 | 888,919 |
| 2026-01-14 | ₹38.40 | ₹38.90 | ₹38.32 | ₹38.64 | 830,701 |
| 2026-01-13 | ₹38.91 | ₹39.30 | ₹38.12 | ₹38.55 | 883,943 |
| 2026-01-12 | ₹38.61 | ₹38.79 | ₹37.44 | ₹38.61 | 1,857,861 |
| 2026-01-09 | ₹39.69 | ₹39.90 | ₹38.51 | ₹38.85 | 1,356,170 |
| 2026-01-08 | ₹40.80 | ₹41.11 | ₹39.42 | ₹39.69 | 1,558,057 |
| 2026-01-07 | ₹40.89 | ₹41.22 | ₹40.51 | ₹40.91 | 970,865 |
| 2026-01-06 | ₹41.55 | ₹41.76 | ₹40.75 | ₹41.06 | 1,142,927 |
| 2026-01-05 | ₹42.63 | ₹42.63 | ₹41.47 | ₹41.65 | 1,100,212 |
| 2026-01-02 | ₹40.85 | ₹42.76 | ₹40.70 | ₹42.30 | 2,142,547 |
| 2026-01-01 | ₹41.25 | ₹41.62 | ₹40.74 | ₹40.82 | 670,251 |
Rattan India Enterprises Share Price Performance Analysis (Jul 2012 - May 2026)
RTNINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.33%
₹40.82 → ₹35.38
Year to Date
Price Volatility
13.22%
Low Volatility
Year to Date
Average Daily Volume
3,136,011
Year to Date Average
NSE Exchange
Rattan India Enterprises Share Price History – Frequently Asked Questions
Common questions about RTNINDIA historical data and records. Explore RTNINDIA investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Rattan India Enterprises (RTNINDIA)?
The all-time high share price of Rattan India Enterprises was ₹94.85 recorded on February 08, 2024 on the NSE exchange.
What is the all-time low share price of Rattan India Enterprises (RTNINDIA)?
The all-time low share price of Rattan India Enterprises was ₹1.15 recorded on August 23, 2019 on the NSE exchange.
How can I download RTNINDIA historical share price data?
You can download Rattan India Enterprises 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 RTNINDIA shares?
The highest trading volume day for Rattan India Enterprises was 173,888,108 shares traded on June 11, 2025 on the NSE exchange, with share price at ₹65.56.