Ratnaveer Precision Engineering

RATP
🏛️ india →
163.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 116.90 116.90 114.75 115.40 0.3M
2023-12-28 120.25 120.50 115.65 116.15 3.0M
2023-12-27 118.00 122.60 117.10 119.65 1.0M
2023-12-26 115.80 118.20 115.00 117.15 0.3M
2023-12-22 115.40 116.50 114.50 114.65 0.2M
2023-12-21 113.00 115.45 111.55 114.80 0.3M
2023-12-20 117.90 118.20 112.35 113.40 0.8M
2023-12-19 117.70 118.40 116.35 117.45 0.3M
2023-12-18 117.45 119.25 117.20 117.70 0.3M
2023-12-15 117.40 120.70 116.80 118.05 1.3M
2023-12-14 117.20 117.60 115.45 116.30 0.3M
2023-12-13 116.35 117.55 115.00 116.65 0.3M
2023-12-12 115.90 117.50 115.10 115.70 0.3M
2023-12-11 117.55 118.00 115.15 115.80 0.6M
2023-12-08 119.40 120.20 116.60 117.50 0.3M
2023-12-07 121.95 121.95 118.50 119.25 0.4M
2023-12-06 120.10 121.30 119.30 120.20 0.3M
2023-12-05 118.60 122.70 118.50 119.80 1.0M
2023-12-04 119.75 119.75 117.80 118.90 0.2M
2023-12-01 118.00 119.10 117.15 117.60 0.3M
2023-11-30 118.50 118.50 115.70 117.25 0.2M
2023-11-29 119.75 119.75 117.20 117.40 0.2M
2023-11-28 119.30 120.20 118.05 118.40 0.1M
2023-11-24 119.65 120.35 118.00 118.35 0.2M
2023-11-23 118.00 120.30 117.80 118.85 0.5M
2023-11-22 117.00 117.60 115.00 116.00 0.2M
2023-11-21 117.60 118.95 116.05 116.70 0.2M
2023-11-20 118.00 118.90 116.65 116.95 0.3M
2023-11-17 119.45 120.20 117.45 118.30 0.3M
2023-11-16 120.55 120.95 119.00 119.30 0.3M
2023-11-15 122.10 122.90 120.15 120.55 0.2M
2023-11-13 123.00 123.75 119.40 121.70 0.4M
2023-11-12 120.90 123.00 120.90 122.70 0.1M
2023-11-10 118.50 121.90 118.25 120.00 0.6M
2023-11-09 120.70 122.25 118.50 119.15 0.3M
2023-11-08 121.60 121.85 119.65 120.00 0.3M
2023-11-07 123.95 124.45 118.50 120.05 0.7M
2023-11-06 125.65 126.55 122.20 122.95 0.3M
2023-11-03 127.35 127.35 123.90 124.35 0.3M
2023-11-02 125.20 128.90 123.30 126.15 0.7M
2023-11-01 126.00 127.20 122.15 123.15 0.6M
2023-10-31 123.65 126.50 122.75 124.95 0.6M
2023-10-30 121.00 124.30 120.25 122.00 0.6M
2023-10-27 118.10 122.75 118.10 121.25 0.5M
2023-10-26 115.80 118.80 112.55 117.25 0.6M
2023-10-25 121.20 122.95 114.00 116.25 0.8M
2023-10-23 129.20 129.20 118.25 119.20 1.4M
2023-10-20 133.20 134.55 127.90 128.90 0.8M
2023-10-19 131.85 135.40 130.50 133.35 1.3M
2023-10-18 134.75 134.75 130.35 132.85 1.1M
2023-10-17 135.20 136.70 132.75 134.30 1.3M
2023-10-16 133.85 138.00 130.40 133.85 3.5M
2023-10-13 122.45 134.70 121.95 133.10 9.4M
2023-10-12 115.75 122.20 115.75 120.75 2.6M
2023-10-11 114.00 115.70 113.75 114.30 0.3M
2023-10-10 115.05 117.50 113.45 113.95 1.2M
2023-10-09 115.00 117.30 113.80 114.10 0.4M
2023-10-06 112.70 118.70 112.25 117.15 1.0M
2023-10-05 112.00 113.50 111.10 112.35 0.3M
2023-10-04 112.45 113.55 109.80 111.35 0.7M
2023-10-03 114.90 115.40 111.00 112.05 0.3M
2023-09-29 113.95 115.85 113.45 114.50 0.3M
2023-09-28 116.60 117.45 112.75 113.25 0.4M
2023-09-27 114.20 120.70 111.00 116.15 1.3M
2023-09-26 118.00 119.00 114.05 114.45 0.5M
2023-09-25 115.90 119.00 114.00 117.10 0.3M
2023-09-22 115.50 118.85 113.00 116.40 0.4M
2023-09-21 117.30 118.00 114.25 114.75 0.2M
2023-09-20 113.05 117.80 113.00 117.30 0.4M
2023-09-18 116.00 116.30 112.15 113.60 0.5M
2023-09-15 118.00 119.25 114.30 116.30 0.5M
2023-09-14 122.50 122.50 117.05 118.10 0.6M
2023-09-13 116.75 124.00 116.75 121.30 2.1M
2023-09-12 127.45 127.50 122.90 122.90 1.4M
2023-09-11 123.20 129.35 123.00 129.35 4.7M