Raasi Refractories Limited (BOM:502271)
India · Delayed Price · Currency is INR 17.76
0.00 (0.00%)
At close: Aug 17, 2026
Raasi Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |