Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ratnaveer Precision Engineering Ltd. (RATNAVEER) Historical Prices

IN:RATNAVEER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026353.25365.75342.05359.70359.70+1.88%129,5820.55
Oct 29, 2026345.00356.00343.00353.05353.05+2.17%69,9220.28
Oct 28, 2026348.70357.00342.10345.55345.55-0.39%73,7220.29
Oct 27, 2026334.35351.50331.55346.90346.90+4.38%70,4760.28
Oct 26, 2026331.05342.40327.00332.35332.35+0.45%84,7940.33
Oct 23, 2026328.45333.60308.40330.85330.85+1.22%161,6680.57
Oct 22, 2026339.25339.25324.35326.85326.85-2.20%64,2190.21
Oct 21, 2026351.65355.00332.10334.20334.20-4.66%95,5960.31
Oct 20, 2026350.55358.85341.25350.55350.55+0.00%00.00
Oct 19, 2026344.35358.85341.25350.55350.55+1.73%153,2970.50
Oct 16, 2026330.70346.00329.00344.60344.60+4.98%149,5570.49
Oct 15, 2026329.25333.00320.50328.25328.25-0.05%61,4730.19
Oct 14, 2026342.85345.55326.70328.40328.40-3.93%105,7050.34
Oct 13, 2026334.05345.10327.80341.85341.85+3.11%87,7860.28
Oct 12, 2026344.65344.95324.55331.55331.55-3.80%119,0350.38
Oct 09, 2026331.90348.90328.00344.65344.65+3.83%203,9670.66
Oct 08, 2026337.05338.00326.05331.95331.95-1.37%101,0510.33
Oct 07, 2026336.05352.00335.20336.55336.55+0.40%122,2610.40
Oct 06, 2026341.50343.20334.35335.20335.20-1.18%70,1560.23
Oct 05, 2026349.10357.35336.90339.20339.20-1.71%186,3670.60
Oct 02, 2026345.10355.00330.30345.10345.10+0.00%00.00
Oct 01, 2026332.05355.00330.30345.10345.10+4.43%422,0381.38
Sep 30, 2026334.45344.55328.85330.45330.45-0.20%213,9900.70
Sep 29, 2026332.65335.20324.00331.10331.10+0.39%121,6000.40
Sep 28, 2026333.50340.55325.05329.80329.80-1.32%152,7200.51
Sep 25, 2026324.90341.65323.10334.20334.20+3.20%152,9300.51
Sep 24, 2026333.90335.55322.75323.85323.85-2.20%84,8520.28
Sep 23, 2026332.00343.30322.40331.15331.15-0.44%208,0050.70
Sep 22, 2026335.95345.00327.00332.60332.60-0.60%323,2241.09
Sep 21, 2026301.65337.80296.75334.60334.60+11.63%882,7423.10
Sep 18, 2026305.05331.40298.05299.75299.75-1.43%492,3881.78
Sep 17, 2026289.15321.80284.90304.10304.10+6.07%643,6382.40
Sep 16, 2026280.80294.40275.15286.70286.70-0.93%229,0470.86
Sep 15, 2026284.00296.00278.70289.40289.40+0.31%122,8370.45
Sep 14, 2026288.50310.65283.45288.50288.50+0.00%00.00
Sep 11, 2026310.60310.65283.45288.50288.50-7.16%153,2920.55
Sep 10, 2026301.65359.70298.40310.75310.75+3.65%80,1750.29
Sep 09, 2026298.40302.60290.40299.80299.80+0.72%77,9820.28
Sep 08, 2026309.35309.65295.10297.65297.65-2.84%54,8560.20
Sep 07, 2026306.25315.50300.00306.35306.35+0.28%187,4790.67
Sep 04, 2026288.05308.00288.05305.50305.50+6.41%200,6530.73
Sep 03, 2026287.00295.40281.00287.10287.10+0.19%107,1370.39
Sep 02, 2026291.35293.20281.95286.55286.55-1.77%83,0530.30
Sep 01, 2026310.40310.85277.25291.70291.70-4.64%268,6510.99
Aug 31, 2026295.05314.60295.05305.90305.90+3.54%379,1111.43
Aug 28, 2026299.65305.00291.95295.45295.45+0.51%269,7511.03
Aug 27, 2026281.50296.75280.80293.95293.95+5.40%285,7901.11
Aug 26, 2026263.80285.95263.80278.90278.90+5.78%274,1891.08
Aug 25, 2026272.00280.40260.35263.65263.65-2.52%224,5580.90
Aug 24, 2026264.44271.71249.95270.47270.47+1.53%375,8271.53