RattanIndia Enterprises share price history

NSE: RTNINDIABSE: 534597RetailingSmall Cap

RattanIndia Enterprises Limited · Formerly RattanIndia Infrastructure · Face value ₹2 · Listed Jul 2012

₹24.41₹0.75 (3.17%)BSE ₹24.42

Share price at the NSE close on 28 Oct 2026. Previous close ₹23.66.

28 Oct: open ₹23.54, high ₹24.72, low ₹23.31

52-week range of traded prices to 28 Oct 2026

₹22.52Low, 23 Oct 2026₹53.50High, 28 Oct 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹3,374 Cr805th largest listed
P/E: Lossover the last 12 months
P/B: 4.39
Dividend yield: Nonein the last 12 months
ROE: −77.3%
ROCE: −36.4%
Debt to equity: 1.38
Volume, NSE: 9,55,87327.4% delivered

RattanIndia Enterprises share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

RattanIndia Enterprises' share price is on record from 30 Jul 2012, when it closed at ₹4.20, to 28 Oct 2026. Its highest close was ₹90.35 on 8 Feb 2024 and its lowest ₹1.25 on 23 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.41	−40.9%	42.30	23.04	41.25	42.76	22.52	50,39,14,980
2025	41.27	−35.1%	66.18	38.38	63.62	69.70	37.42	1,45,47,65,549
2024	63.62	−16.6%	90.35	60.07	76.50	94.85	59.20	1,68,18,84,738
2023	76.25	+80.3%	83.75	32.90	42.50	86.00	32.15	1,04,98,52,118
2022	42.30	−11.1%	63.45	31.25	48.20	65.90	30.50	57,53,44,184
2021	47.60	+605.2%	70.45	4.75	6.90	71.00	4.55	53,61,05,762
2020	6.75	+255.3%	11.35	1.50	1.95	11.35	1.50	13,30,73,537
2019	1.90	−45.7%	3.90	1.25	3.70	4.20	1.15	8,48,77,480
2018	3.50	−54.2%	7.95	2.85	7.65	8.10	2.80	20,54,86,964
2017	7.65	+155.0%	11.20	2.95	3.00	11.75	2.90	34,95,78,206
2016	3.00	−9.1%	4.05	2.90	3.20	4.35	2.85	50,01,68,065
2015	3.30	+10.0%	3.55	1.95	2.95	3.65	1.85	40,84,68,670
2014	3.00	−14.3%	7.30	2.70	3.65	7.50	2.65	29,02,44,215
2013	3.50	−49.3%	7.85	2.15	6.85	8.30	2.10	32,68,59,629
2012	6.90	–	7.25	4.00	4.00	7.60	3.80	22,77,40,569

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 30 Jul 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.41	−6.3%	26.00	26.24	22.52	1,81,75,641
Sep 2026	26.06	−13.2%	30.15	30.49	24.95	4,15,64,535
Aug 2026	30.04	−4.1%	31.34	33.77	28.50	3,01,25,792
Jul 2026	31.34	−6.1%	33.50	34.65	30.71	2,68,45,089
Jun 2026	33.36	−4.5%	35.00	41.34	32.59	7,79,58,538
May 2026	34.95	−1.6%	36.00	40.20	32.80	4,99,67,626
Apr 2026	35.52	+38.4%	27.00	36.83	26.62	7,21,98,100
Mar 2026	25.66	−10.6%	26.05	28.58	24.40	8,55,38,109
Feb 2026	28.69	−20.8%	36.35	39.78	28.25	6,37,03,660
Jan 2026	36.21	−12.3%	41.25	42.76	31.98	3,78,37,890
Dec 2025	41.27	−4.8%	43.39	44.10	39.11	2,98,04,069
Nov 2025	43.36	−16.9%	52.30	52.66	42.60	2,91,96,822
Oct 2025	52.18	+2.1%	51.40	54.50	50.01	3,75,93,153
Sep 2025	51.11	−16.7%	61.06	64.00	50.68	11,83,21,170
Aug 2025	61.36	+13.0%	54.50	63.04	49.53	27,41,11,975
Jul 2025	54.29	−16.4%	65.21	69.70	53.57	18,70,91,349
Jun 2025	64.93	+39.2%	46.65	67.50	46.02	52,12,35,721
May 2025	46.65	+12.0%	41.45	49.58	38.99	5,04,35,076
Apr 2025	41.66	+1.5%	40.94	47.20	37.42	4,36,62,391
Mar 2025	41.05	0.0%	41.11	45.79	38.30	6,93,99,300
Feb 2025	41.03	−24.8%	55.00	60.00	40.59	5,15,93,099
Jan 2025	54.54	−14.3%	63.62	66.17	50.20	4,23,21,424
Dec 2024	63.62	−3.5%	65.91	74.30	62.57	6,95,71,983
Nov 2024	65.91	−11.2%	75.00	77.59	59.84	9,32,86,336
Oct 2024	74.20	−2.7%	76.70	77.45	61.26	12,10,24,760
Sep 2024	76.29	−4.4%	79.80	84.70	75.86	18,81,10,398
Aug 2024	79.83	+0.3%	79.99	92.10	71.00	30,13,53,621
Jul 2024	79.62	−5.7%	84.50	84.80	71.05	8,55,57,076
Jun 2024	84.41	+15.9%	77.00	90.00	59.20	16,85,68,960
May 2024	72.85	−2.5%	74.75	85.00	68.30	11,01,60,029
Apr 2024	74.75	+8.0%	70.45	79.25	67.00	6,58,69,329
Mar 2024	69.20	−17.2%	83.75	84.70	63.50	7,45,40,513
Feb 2024	83.60	−5.2%	88.50	94.85	75.50	15,72,20,658
Jan 2024	88.15	+15.6%	76.50	94.15	74.85	24,66,21,075
Dec 2023	76.25	−1.5%	77.60	86.00	72.00	19,37,31,872
Nov 2023	77.45	+49.8%	54.30	81.60	53.70	28,31,13,640
Oct 2023	51.70	−9.1%	57.20	59.30	48.30	5,35,18,044
Sep 2023	56.90	−7.7%	62.20	68.70	55.20	9,78,72,809
Aug 2023	61.65	+52.0%	40.70	63.80	40.50	20,17,38,630
Jul 2023	40.55	−2.8%	42.10	43.15	39.15	3,54,34,397
Jun 2023	41.70	+10.2%	38.00	44.70	37.55	5,10,96,469
May 2023	37.85	−4.9%	39.85	41.55	37.15	1,97,58,608
Apr 2023	39.80	+13.2%	35.55	41.50	35.45	2,02,60,270
Mar 2023	35.15	−8.3%	38.50	40.20	32.15	2,27,31,302
Feb 2023	38.35	−12.6%	44.25	45.75	36.60	2,67,71,809
Jan 2023	43.90	+3.8%	42.50	50.45	41.10	4,38,24,268
Dec 2022	42.30	−14.9%	49.95	50.80	39.00	3,06,65,153
Nov 2022	49.70	+2.2%	48.90	55.95	46.60	4,11,02,793
Oct 2022	48.65	+3.8%	47.20	55.25	46.65	3,41,02,876
Sep 2022	46.85	−9.2%	51.40	55.85	45.60	5,63,71,654
Aug 2022	51.60	+18.6%	43.90	58.45	42.50	8,10,92,213
Jul 2022	43.50	+2.6%	43.00	45.45	40.40	1,77,64,094
Jun 2022	42.40	−13.9%	50.90	59.65	39.10	7,63,05,781
May 2022	49.25	+15.3%	42.40	49.25	30.50	7,31,72,363
Apr 2022	42.70	−7.5%	46.30	52.30	40.20	2,82,44,317
Mar 2022	46.15	+12.7%	41.05	52.60	40.20	3,32,52,673
Feb 2022	40.95	−22.4%	53.00	58.40	40.20	3,75,76,308
Jan 2022	52.75	+10.8%	48.20	65.90	47.60	6,56,93,959
Dec 2021	47.60	+11.2%	43.80	64.25	42.00	10,94,76,499
Nov 2021	42.80	+6.1%	41.00	55.90	40.05	7,04,11,454
Oct 2021	40.35	−9.2%	45.70	46.65	38.60	2,93,10,450
Sep 2021	44.45	−3.7%	45.00	49.30	40.00	2,02,59,738
Aug 2021	46.15	−30.9%	68.00	68.40	43.45	3,48,46,114
Jul 2021	66.80	+50.8%	46.50	71.00	40.50	5,87,71,124
Jun 2021	44.30	+159.8%	17.90	44.30	17.90	4,63,54,967
May 2021	17.05	+67.2%	10.70	19.70	10.65	8,05,45,872
Apr 2021	10.20	+100.0%	5.35	10.20	4.55	3,09,36,380
Mar 2021	5.10	−20.9%	6.75	7.55	4.70	2,41,82,594
Feb 2021	6.45	−12.8%	7.70	8.00	6.20	1,22,96,422
Jan 2021	7.40	+9.6%	6.90	8.45	6.40	1,87,14,148
Dec 2020	6.75	+21.6%	5.55	7.45	5.55	1,03,59,630
Nov 2020	5.55	−18.4%	7.10	7.10	5.45	47,13,018
Oct 2020	6.80	+14.3%	6.15	7.10	4.80	1,15,98,381
Sep 2020	5.95	−36.4%	8.90	8.90	5.25	3,40,65,683
Aug 2020	9.35	+59.8%	6.10	11.35	6.10	5,37,59,436
Jul 2020	5.85	+56.0%	3.90	5.85	2.85	55,96,590
Jun 2020	3.75	+114.3%	1.75	3.75	1.75	32,78,054
May 2020	1.75	+12.9%	1.55	1.75	1.50	21,39,223
Apr 2020	1.55	−24.4%	1.95	1.95	1.55	23,52,954
Mar 2020	2.05	−30.5%	2.85	2.85	2.05	10,777
Feb 2020	2.95	+20.4%	2.55	2.95	2.45	16,87,770
Jan 2020	2.45	+28.9%	1.95	2.50	1.95	35,12,021
Dec 2019	1.90	+5.6%	1.85	1.95	1.65	28,42,658
Nov 2019	1.80	+38.5%	1.35	1.80	1.30	34,38,172
Oct 2019	1.30	−29.7%	1.80	1.80	1.25	81,64,191
Sep 2019	1.85	+32.1%	1.45	2.50	1.25	57,20,543
Aug 2019	1.40	−17.6%	1.85	1.90	1.15	43,32,732
Jul 2019	1.70	−8.1%	1.85	2.55	1.40	57,39,461
Jun 2019	1.85	−15.9%	2.20	2.30	1.65	65,05,144
May 2019	2.20	−15.4%	2.65	2.70	1.90	1,30,44,231
Apr 2019	2.60	−3.7%	2.75	3.30	2.50	93,65,663
Mar 2019	2.70	−1.8%	2.75	3.45	2.65	71,71,158
Feb 2019	2.75	−20.3%	3.50	3.50	2.50	72,54,453
Jan 2019	3.45	−1.4%	3.70	4.20	3.35	1,12,99,074
Dec 2018	3.50	+2.9%	3.35	3.65	2.95	1,50,32,550
Nov 2018	3.40	+9.7%	3.10	3.50	2.80	1,85,07,053
Oct 2018	3.10	−22.5%	3.85	4.05	3.10	1,45,15,189
Sep 2018	4.00	−7.0%	4.50	6.20	4.00	2,86,50,293
Aug 2018	4.30	+11.7%	4.05	4.35	3.40	2,14,94,954
Jul 2018	3.85	+1.3%	3.70	4.30	2.95	2,39,21,749
Jun 2018	3.80	−16.5%	4.50	4.95	3.55	1,43,13,893
May 2018	4.55	−11.7%	5.25	6.35	4.45	2,60,09,291
Apr 2018	5.15	−7.2%	5.50	5.90	4.80	1,34,11,578
Mar 2018	5.55	+5.7%	5.15	6.70	4.65	89,76,556
Feb 2018	5.25	−16.7%	6.25	6.40	5.00	96,58,582
Jan 2018	6.30	−17.6%	7.65	8.10	6.20	1,09,95,276
Dec 2017	7.65	−19.5%	9.60	9.60	7.60	88,06,849
Nov 2017	9.50	+9.2%	8.95	11.75	7.95	3,42,69,654
Oct 2017	8.70	+45.0%	6.00	9.45	5.50	2,89,43,494
Sep 2017	6.00	+4.3%	5.75	6.20	5.70	3,23,09,325
Aug 2017	5.75	0.0%	5.75	5.85	5.50	2,26,47,717
Jul 2017	5.75	+36.9%	4.25	6.10	3.65	8,55,41,642
Jun 2017	4.20	+13.5%	3.70	4.25	3.60	1,79,14,241
May 2017	3.70	−9.8%	4.10	4.20	3.50	2,12,62,257
Apr 2017	4.10	+5.1%	4.10	5.10	3.70	5,99,20,383
Mar 2017	3.90	+21.9%	3.20	3.90	3.20	1,46,58,387
Feb 2017	3.20	+8.5%	2.95	3.30	2.90	1,66,30,199
Jan 2017	2.95	−1.7%	3.00	3.10	2.90	66,74,058
Dec 2016	3.00	−1.6%	3.05	3.15	2.95	86,29,703
Nov 2016	3.05	−9.0%	3.40	3.40	2.85	3,67,64,854
Oct 2016	3.35	+1.5%	3.35	3.50	3.20	1,53,51,156
Sep 2016	3.30	−8.3%	3.55	3.70	3.05	1,89,53,062
Aug 2016	3.60	−4.0%	3.75	3.80	3.50	1,81,19,141
Jul 2016	3.75	0.0%	3.80	3.95	3.45	2,37,02,617
Jun 2016	3.75	+1.4%	3.80	3.90	3.50	1,54,33,275
May 2016	3.70	+4.2%	3.50	4.35	3.45	5,44,89,198
Apr 2016	3.55	+1.4%	3.50	3.85	3.35	2,26,35,534
Mar 2016	3.50	+9.4%	3.20	3.60	3.20	2,59,00,654
Feb 2016	3.20	0.0%	3.25	3.35	3.10	11,10,29,097
Jan 2016	3.20	−3.0%	3.20	3.75	3.10	14,91,59,774
Dec 2015	3.30	−4.3%	3.45	3.65	3.20	7,41,94,673
Nov 2015	3.45	+15.0%	3.05	3.65	2.95	4,61,80,669
Oct 2015	3.00	+42.9%	2.20	3.30	2.05	5,69,27,321
Sep 2015	2.10	+2.4%	2.10	2.30	1.85	3,70,66,885
Aug 2015	2.05	−18.0%	2.55	2.85	2.00	1,41,58,292
Jul 2015	2.50	+22.0%	2.10	2.80	2.00	1,98,10,604
Jun 2015	2.05	−4.7%	2.15	2.50	2.00	2,04,54,827
May 2015	2.15	+2.4%	2.15	2.55	1.95	1,96,92,886
Apr 2015	2.10	0.0%	2.05	2.90	2.00	2,30,91,374
Mar 2015	2.10	−23.6%	2.80	2.85	1.85	3,47,24,962
Feb 2015	2.75	−9.8%	3.10	3.40	2.50	3,51,59,270
Jan 2015	3.05	+1.7%	2.95	3.25	2.20	2,70,06,907
Dec 2014	3.00	−14.3%	3.50	3.90	2.85	1,28,78,876
Nov 2014	3.50	−7.9%	3.85	4.20	3.40	2,97,22,985
Oct 2014	3.80	−13.6%	4.40	4.60	3.70	3,30,69,571
Sep 2014	4.40	−8.3%	4.85	6.25	4.25	8,14,09,762
Aug 2014	4.80	−12.7%	5.70	5.75	4.70	1,10,04,972
Jul 2014	5.50	−19.1%	7.10	7.50	4.85	1,42,35,526
Jun 2014	6.80	+9.7%	6.15	6.95	5.55	3,61,37,778
May 2014	6.20	+69.9%	3.70	6.50	3.35	2,75,61,019
Apr 2014	3.65	+19.7%	3.00	4.05	2.90	1,27,71,093
Mar 2014	3.05	+1.7%	2.95	3.15	2.65	1,60,33,754
Feb 2014	3.00	0.0%	3.00	3.45	2.65	67,40,734
Jan 2014	3.00	−14.3%	3.65	4.00	2.75	86,78,145
Dec 2013	3.50	−4.1%	3.70	3.95	3.40	74,08,898
Nov 2013	3.65	0.0%	3.60	4.40	3.30	2,03,18,171
Oct 2013	3.65	+28.1%	2.90	3.75	2.80	2,93,89,167
Sep 2013	2.85	+23.9%	2.30	3.15	2.15	6,19,42,892
Aug 2013	2.30	−16.4%	2.65	2.75	2.10	86,53,942
Jul 2013	2.75	−20.3%	3.40	3.55	2.70	1,22,42,918
Jun 2013	3.45	+15.0%	3.05	3.60	2.55	1,58,15,201
May 2013	3.00	−30.2%	4.25	4.70	3.00	1,48,61,636
Apr 2013	4.30	−4.4%	4.50	5.05	4.05	2,30,08,253
Mar 2013	4.50	−10.9%	5.10	5.40	4.00	4,40,57,998
Feb 2013	5.05	−21.7%	6.50	6.50	4.45	2,66,99,754
Jan 2013	6.45	−6.5%	6.85	8.30	5.90	6,24,60,799
Dec 2012	6.90	+7.8%	6.50	7.50	6.30	4,35,84,885
Nov 2012	6.40	+0.8%	6.25	7.00	5.40	2,10,28,275
Oct 2012	6.35	−1.6%	6.50	7.60	5.70	3,68,28,489
Sep 2012	6.45	+44.9%	4.25	6.70	4.15	4,99,11,887
Aug 2012	4.45	+1.1%	4.60	6.30	3.80	6,92,27,812
Jul 2012	4.40	–	4.00	4.40	3.80	71,59,221

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	23.54	24.72	23.31	24.41	24.19	9,55,873	27.4%
27 Oct 2026	23.20	23.85	23.00	23.66	23.57	8,95,825	43.3%
26 Oct 2026	22.88	23.43	22.62	23.04	23.09	9,61,148	38.0%
23 Oct 2026	23.72	23.72	22.52	23.09	22.99	13,37,514	47.8%
22 Oct 2026	23.74	24.08	23.25	23.56	23.63	9,82,643	40.1%
21 Oct 2026	24.85	24.85	23.40	23.70	23.85	13,63,956	50.9%
19 Oct 2026	25.44	25.58	24.50	24.86	25.01	7,45,154	42.7%
16 Oct 2026	25.31	25.60	24.86	25.44	25.26	5,08,673	39.3%
15 Oct 2026	25.47	25.79	25.21	25.31	25.50	9,63,233	48.3%
14 Oct 2026	25.30	25.65	25.04	25.51	25.43	6,71,256	48.4%
13 Oct 2026	25.00	25.40	24.71	25.23	25.02	9,77,767	45.4%
12 Oct 2026	25.00	25.53	24.80	24.87	25.11	8,00,022	40.0%
9 Oct 2026	25.30	25.68	23.89	24.95	24.95	21,45,403	34.6%
8 Oct 2026	25.95	25.95	24.87	25.03	25.21	8,07,118	53.4%
7 Oct 2026	26.21	26.21	25.45	25.78	25.73	9,59,214	46.7%
6 Oct 2026	25.63	26.24	25.50	26.13	25.94	9,76,831	42.1%
5 Oct 2026	25.55	25.80	25.10	25.46	25.37	8,40,323	42.9%
1 Oct 2026	26.00	26.00	25.00	25.32	25.40	12,83,688	53.3%
30 Sep 2026	26.00	27.58	25.45	26.06	26.65	53,94,562	23.2%
29 Sep 2026	26.29	26.35	25.25	25.66	25.58	32,31,261	43.8%
28 Sep 2026	26.91	26.95	26.10	26.20	26.42	9,34,636	49.3%
25 Sep 2026	26.80	27.40	26.28	26.96	26.65	9,23,840	43.0%

Prices in ₹ per share as traded, not adjusted.