Raasi Refractories Limited (BOM:502271)
India · Delayed Price · Currency is INR 22.50
0.00 (0.00%)
At close: Jan 19, 2026
Raasi Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 20.50 | 22.50 | 20.50 | 22.50 | 22.50 | 4.55% | 1,750 |
| Jan 12, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 4.98% | 100 |
| Jan 5, 2026 | 19.19 | 20.50 | 19.19 | 20.50 | 20.50 | 1.49% | 727 |
| Dec 29, 2025 | 20.16 | 20.20 | 20.16 | 20.20 | 20.20 | -4.81% | 2,100 |
| Dec 22, 2025 | 19.21 | 21.22 | 19.21 | 21.22 | 21.22 | 5.00% | 1,158 |
| Dec 15, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -4.98% | 2,743 |
| Dec 8, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -4.96% | 950 |
| Dec 1, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -4.97% | 749 |
| Nov 24, 2025 | 25.80 | 25.80 | 23.55 | 23.55 | 23.55 | -4.19% | 3,497 |
| Nov 17, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -4.99% | 299 |
| Nov 10, 2025 | 25.87 | 26.42 | 25.87 | 25.87 | 25.87 | -4.99% | 1,850 |
| Nov 3, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -4.99% | 145 |
| Sep 29, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | 96 |
| Sep 22, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 4.98% | 155 |
| Sep 15, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 6,200 |
| Sep 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 500 |
| Aug 25, 2025 | 29.40 | 29.40 | 26.60 | 26.60 | 26.60 | -5.00% | 5,507 |
| Aug 11, 2025 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | - | 1,136 |
| Aug 4, 2025 | 30.59 | 30.59 | 28.00 | 28.00 | 28.00 | -3.91% | 1,002 |
| Jul 28, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 4.97% | 101 |