Raasi Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	13.75	13.75	13.75	13.75	13.75	-4.58%	550
May 11, 2026	14.41	14.41	14.41	14.41	14.41	-4.95%	50
May 4, 2026	15.60	15.60	15.16	15.16	15.16	-4.95%	51
Apr 13, 2026	15.95	15.95	15.95	15.95	15.95	-0.13%	50
Apr 6, 2026	15.96	15.97	15.96	15.97	15.97	-4.88%	5,500
Mar 30, 2026	16.79	16.79	16.79	16.79	16.79	-4.98%	854
Mar 23, 2026	17.67	17.67	17.67	17.67	17.67	-4.95%	1,100
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