Raasi Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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