Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RTNINDIA, RattanIndia Enterprises Limited, INE834M01019, Listing: 30-Jul-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 69.7 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 09-Jul-2025 Bumper: -; Drift%: -
Industry: Retailing Face Value: 2; VWAP21: 26.98 Low52 Price: 24.4 Barrier: 28.87; Drift%: 1.1
Basic Industry: E-Retail E-Commerce Total Equity: 1,382,269,592 Low52 Date: 09-Mar-2026 SHP: 74.85 / 6.18 / 0.09 / 18.77
Q M W D
Trend Indicator
SiS14: 61
High/Low Price Quarter: 66.17 / 38.3 Month: 44.1 / 39.11 Week: 32.29 / 28.25 Day: 29.45 / 28.52 Sis67: 47
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 28.90 29.45 28.52 29.19 29.10 0.76 4,034.84 3,272,306 4.88 1,728,276 6.17 5.03 67
2 06-Apr 29.00 29.35 28.26 28.97 28.84 0.63 4,004.44 3,390,136 5.06 951,873 3.40 2.75 37
3 02-Apr 28.27 29.10 27.27 28.79 28.19 0.63 3,979.55 2,767,417 4.13 629,034 2.25 1.77 24
4 01-Apr 27.00 28.87 26.62 28.61 28.20 11.50 3,954.67 6,489,736 9.68 1,553,571 5.55 4.38 60
5 30-Mar 26.89 27.36 25.26 25.66 26.35 -5.07 3,546.90 5,665,809 8.45 2,429,580 8.68 6.40 94
6 27-Mar 27.56 28.10 26.45 27.03 27.20 -2.77 3,736.27 5,365,902 8.01 2,104,922 7.52 5.73 81
7 25-Mar 27.90 28.58 27.47 27.80 28.20 1.20 3,842.71 2,816,122 4.20 1,086,300 3.88 3.06 42
8 24-Mar 26.88 27.99 26.32 27.47 27.33 6.89 3,797.09 5,636,883 8.41 1,402,039 5.01 3.83 54
9 23-Mar 26.62 26.62 25.33 25.70 25.93 -3.78 3,552.43 2,642,443 3.94 1,155,976 4.13 3.00 45
10 20-Mar 26.90 27.68 26.51 26.71 27.10 -0.19 3,692.04 4,187,292 6.25 2,825,330 10.09 7.66 109
11 19-Mar 27.35 27.62 26.60 26.76 27.07 -3.57 3,698.95 2,401,958 3.58 816,641 2.92 2.21 31
12 18-Mar 26.36 28.34 26.27 27.75 27.74 6.08 3,835.80 6,837,954 10.20 3,011,389 10.75 8.35 116
13 17-Mar 26.98 26.98 25.86 26.16 26.26 -2.06 3,616.02 2,396,858 3.58 906,010 3.24 2.38 35
14 16-Mar 26.00 26.93 25.40 26.71 26.31 2.93 3,692.04 5,137,496 7.67 1,594,959 5.70 4.20 61
15 13-Mar 26.50 27.00 25.80 25.95 26.31 -2.92 3,586.99 2,443,074 3.65 1,066,015 3.81 2.80 41
16 12-Mar 26.50 27.34 25.62 26.73 26.60 0.11 3,694.81 3,851,496 5.75 1,321,768 4.72 3.52 51
17 11-Mar 27.00 28.38 26.45 26.70 27.39 -1.55 3,690.66 6,056,577 9.04 1,922,017 6.86 5.26 74
18 10-Mar 25.39 27.50 24.71 27.12 26.34 9.27 3,748.72 10,494,105 15.66 3,039,486 10.85 8.01 117
19 09-Mar 25.03 25.32 24.40 24.82 24.78 -2.93 3,430.79 2,498,712 3.73 1,167,290 4.17 2.89 45
20 06-Mar 26.01 26.68 25.46 25.57 25.90 -2.18 3,534.46 3,499,419 5.22 1,519,813 5.43 3.94 59
21 05-Mar 25.98 26.35 24.60 26.14 25.52 1.75 3,613.25 5,155,239 7.69 2,425,355 8.66 6.19 93
22 04-Mar 26.80 26.80 25.56 25.69 25.95 -6.24 3,551.05 4,541,709 6.78 2,343,935 8.37 6.08 90
23 02-Mar 26.05 28.50 26.05 27.40 27.47 -4.50 3,787.42 3,909,061 5.83 1,586,740 5.67 4.36 61
24 27-Feb 30.25 30.28 28.25 28.69 28.94 -4.84 3,965.73 16,481,540 24.59 11,272,125 40.26 32.62 434
25 26-Feb 30.00 30.70 29.84 30.15 30.16 1.14 4,167.54 2,658,322 3.97 1,178,218 4.21 3.55 45
26 25-Feb 29.35 30.32 29.35 29.81 29.80 -2.01 4,120.55 3,392,477 5.06 1,462,195 5.22 4.36 56
27 24-Feb 31.59 31.59 30.15 30.42 30.60 -4.04 4,204.86 2,978,438 4.44 1,402,933 5.01 4.29 54
28 23-Feb 31.76 32.29 31.08 31.70 31.60 1.99 4,381.79 2,586,211 3.86 1,076,374 3.84 3.40 41
29 20-Feb 32.06 32.07 30.83 31.08 31.16 -3.06 4,296.09 3,823,683 5.70 1,410,463 5.04 4.40 54
30 19-Feb 33.39 33.73 31.80 32.06 32.67 -3.69 4,431.56 2,828,711 4.22 1,314,344 4.69 4.29 51
31 18-Feb 33.80 34.92 32.12 33.29 33.72 -0.98 4,601.58 3,050,554 4.55 1,238,154 4.42 4.18 48
32 17-Feb 33.77 34.50 32.71 33.62 33.45 -0.97 4,647.19 3,533,311 5.27 1,217,889 4.35 4.07 47
33 16-Feb 34.80 34.80 33.04 33.95 33.61 -3.08 4,692.81 3,402,984 5.08 1,241,769 4.43 4.17 48
34 13-Feb 36.95 37.05 34.82 35.03 35.35 -5.20 4,842.09 2,421,855 3.61 1,078,470 3.85 3.81 42
35 12-Feb 39.44 39.44 36.20 36.95 37.58 -6.31 5,107.49 1,999,174 2.98 662,962 2.37 2.49 26
36 11-Feb 39.00 39.78 38.41 39.44 39.18 1.23 5,451.67 1,845,711 2.75 632,113 2.26 2.48 24
37 10-Feb 37.71 39.25 37.71 38.96 38.62 1.72 5,385.32 1,498,717 2.24 470,128 1.68 1.82 18
38 09-Feb 36.59 39.12 36.59 38.30 38.14 4.87 5,294.09 2,426,115 3.62 741,763 2.65 2.83 29
39 06-Feb 36.51 36.83 35.54 36.52 36.13 -0.92 5,048.05 1,133,652 1.69 365,166 1.30 1.32 14
40 05-Feb 37.90 38.07 36.53 36.86 37.16 -2.82 5,095.05 1,018,451 1.52 347,593 1.24 1.29 13
41 04-Feb 37.44 38.10 36.86 37.93 37.60 1.53 5,242.95 1,261,676 1.88 408,877 1.46 1.54 16
42 03-Feb 37.50 37.65 36.40 37.36 37.17 4.42 5,164.16 1,774,281 2.65 636,746 2.27 2.37 25
43 02-Feb 35.46 36.05 34.11 35.78 35.10 0.11 4,945.76 1,422,486 2.12 379,999 1.36 1.33 15
44 01-Feb 36.35 37.92 34.35 35.74 36.48 -1.30 4,940.23 2,165,311 3.23 404,024 1.44 1.47 16
45 30-Jan 34.55 37.35 33.85 36.21 36.07 4.23 5,005.20 4,259,781 6.36 1,071,440 3.83 3.86 41
46 29-Jan 35.51 35.51 33.78 34.74 34.48 -2.69 4,802.00 2,003,214 2.99 658,496 2.35 2.27 25
47 28-Jan 33.35 36.47 33.35 35.70 35.17 8.21 4,934.70 3,936,214 5.87 893,418 3.19 3.14 34
48 27-Jan 33.10 33.38 31.98 32.99 32.72 0.15 4,560.11 1,858,567 2.77 718,594 2.57 2.35 28
49 23-Jan 35.45 35.93 32.50 32.94 33.64 -5.59 4,553.20 2,533,098 3.78 1,027,648 3.67 3.46 40
50 22-Jan 34.80 35.46 33.90 34.89 34.67 -0.40 4,822.74 2,720,793 4.06 1,087,448 3.88 3.77 42
51 21-Jan 35.38 35.77 34.10 35.03 34.97 -1.46 4,842.09 2,344,730 3.50 783,162 2.80 2.74 30
52 20-Jan 36.90 37.18 35.31 35.55 36.21 -4.69 4,913.97 1,766,968 2.64 739,384 2.64 2.68 28
53 19-Jan 38.00 38.18 37.00 37.30 37.60 -2.18 5,155.87 3,012,072 4.49 1,783,878 6.37 6.71 69
54 16-Jan 38.64 38.91 38.00 38.13 38.46 -1.32 5,270.59 888,919 1.33 420,739 1.50 1.62 16
55 14-Jan 38.40 38.90 38.32 38.64 38.63 0.23 5,341.09 830,701 1.24 311,545 1.11 1.20 12
56 13-Jan 38.91 39.30 38.12 38.55 38.74 -0.16 5,328.65 883,943 1.32 325,394 1.16 1.26 13
57 12-Jan 38.61 38.79 37.44 38.61 38.14 -0.62 5,336.94 1,857,861 2.77 571,728 2.04 2.18 22
58 09-Jan 39.69 39.90 38.51 38.85 39.11 -2.12 5,370.12 1,356,170 2.02 525,018 1.87 2.05 20
59 08-Jan 40.80 41.11 39.42 39.69 40.17 -2.98 5,486.23 1,558,057 2.32 590,708 2.11 2.37 23
60 07-Jan 40.89 41.22 40.51 40.91 40.89 -0.37 5,654.86 970,865 1.45 320,689 1.15 1.31 12
61 06-Jan 41.55 41.76 40.75 41.06 41.08 -1.42 5,675.60 1,142,927 1.71 455,148 1.63 1.87 18
62 05-Jan 42.63 42.63 41.47 41.65 41.81 -1.54 5,757.15 1,100,212 1.64 508,490 1.82 2.13 20
63 02-Jan 40.85 42.76 40.70 42.30 41.86 3.63 5,847.00 2,142,547 3.20 584,452 2.09 2.45 22
64 01-Jan 41.25 41.62 40.74 40.82 41.05 -1.09 5,642.42 670,251 1.00 280,010 1.00 1.15 11
65 31-Dec 40.40 41.74 40.36 41.27 41.21 2.25 5,704.63 1,163,149 1.74 351,770 1.26 1.45 14
66 30-Dec 40.71 40.90 40.14 40.36 40.44 -1.10 5,578.84 766,048 1.14 312,415 1.12 1.26 12
67 29-Dec 41.54 41.95 40.15 40.81 41.16 -1.78 5,641.04 1,002,368 1.50 390,570 1.39 1.61 15

Similar Stocks: CARTRADE    NYKAA    DIGIDRIVE    FIRSTCRY    ISFT    JAIPURKURT    SWIGGY    RTNINDIA    ARVINDPORT    KLL    WOMANCART   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com