Raasi Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.80	18.80	18.59	18.59	18.59	-4.96%	812
Feb 23, 2026	19.48	21.52	19.48	19.56	19.56	-4.59%	3,589
Feb 16, 2026	21.45	21.45	20.50	20.50	20.50	-4.43%	175
Feb 9, 2026	21.45	21.45	21.45	21.45	21.45	-	300
Feb 2, 2026	21.45	21.45	21.45	21.45	21.45	-4.67%	100
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