Raasi Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	19.00	19.40	18.50	18.50	18.50	-2.63%	815
Sep 28, 2026	19.00	19.00	17.96	19.00	19.00	0.53%	2,123
Sep 21, 2026	19.21	19.21	17.39	18.90	18.90	3.28%	1,180
Sep 15, 2026	20.22	20.22	18.30	18.30	18.30	-4.98%	2,101
Sep 7, 2026	19.25	19.26	19.00	19.26	19.26	4.96%	4,870
Aug 31, 2026	18.73	18.85	17.71	18.35	18.35	-1.56%	4,656
Aug 24, 2026	18.64	18.64	18.64	18.64	18.64	4.95%	4,859
Aug 17, 2026	17.76	17.76	17.76	17.76	17.76	-	413
Jul 27, 2026	17.01	17.86	17.01	17.76	17.76	4.41%	696
Jul 20, 2026	17.01	17.01	17.01	17.01	17.01	-	1
Jul 13, 2026	17.01	17.01	17.01	17.01	17.01	5.00%	1
Jul 6, 2026	16.20	16.20	16.20	16.20	16.20	4.99%	1,209
Jun 29, 2026	15.43	15.43	15.43	15.43	15.43	4.97%	1,537
Jun 22, 2026	14.70	15.43	14.70	14.70	14.70	-	1,140
Jun 15, 2026	14.70	14.70	14.70	14.70	14.70	5.00%	201
Jun 8, 2026	14.00	14.00	14.00	14.00	14.00	-2.98%	4
Jun 1, 2026	14.43	14.43	14.43	14.43	14.43	4.95%	300
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