Rathi Steel And Power Limited (BOM:504903)
India · Delayed Price · Currency is INR 24.89
-0.06 (-0.24%)
At close: Sep 5, 2025
Rathi Steel And Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.95 | 25.92 | 24.75 | 24.89 | 24.89 | -0.24% | 56,409 |
| Sep 4, 2025 | 26.00 | 26.13 | 24.70 | 24.95 | 24.95 | -3.59% | 287,592 |
| Sep 3, 2025 | 25.94 | 26.20 | 24.26 | 25.88 | 25.88 | 1.97% | 47,257 |
| Sep 2, 2025 | 25.94 | 26.24 | 24.92 | 25.38 | 25.38 | -0.78% | 31,468 |
| Sep 1, 2025 | 25.10 | 26.39 | 24.62 | 25.58 | 25.58 | 3.94% | 55,790 |
| Aug 29, 2025 | 25.44 | 25.50 | 24.40 | 24.61 | 24.61 | -1.64% | 44,604 |
| Aug 28, 2025 | 25.61 | 25.94 | 24.40 | 25.02 | 25.02 | -2.19% | 231,282 |
| Aug 26, 2025 | 26.44 | 27.00 | 25.50 | 25.58 | 25.58 | -1.77% | 353,147 |
| Aug 25, 2025 | 26.00 | 27.50 | 25.65 | 26.04 | 26.04 | 1.44% | 756,935 |
| Aug 22, 2025 | 26.63 | 26.92 | 25.20 | 25.67 | 25.67 | -3.60% | 201,147 |
| Aug 21, 2025 | 26.81 | 27.70 | 26.06 | 26.63 | 26.63 | -0.04% | 37,328 |
| Aug 20, 2025 | 27.56 | 27.93 | 26.05 | 26.64 | 26.64 | -1.41% | 47,689 |
| Aug 19, 2025 | 25.60 | 27.30 | 25.30 | 27.02 | 27.02 | 5.38% | 67,158 |
| Aug 18, 2025 | 26.87 | 26.87 | 25.30 | 25.64 | 25.64 | -2.03% | 134,753 |
| Aug 14, 2025 | 27.49 | 27.60 | 26.10 | 26.17 | 26.17 | -1.13% | 61,634 |
| Aug 13, 2025 | 27.73 | 27.73 | 26.20 | 26.47 | 26.47 | -2.65% | 69,559 |
| Aug 12, 2025 | 26.80 | 27.70 | 26.45 | 27.19 | 27.19 | 1.61% | 22,580 |
| Aug 11, 2025 | 26.44 | 27.30 | 25.11 | 26.76 | 26.76 | 2.73% | 36,957 |
| Aug 8, 2025 | 27.19 | 27.43 | 25.55 | 26.05 | 26.05 | -2.32% | 117,460 |
| Aug 7, 2025 | 27.00 | 27.39 | 26.16 | 26.67 | 26.67 | -2.63% | 88,737 |
| Aug 6, 2025 | 27.60 | 27.70 | 26.88 | 27.39 | 27.39 | - | 47,256 |
| Aug 5, 2025 | 27.23 | 27.73 | 27.06 | 27.39 | 27.39 | 0.33% | 11,517 |
| Aug 4, 2025 | 27.15 | 28.19 | 27.15 | 27.30 | 27.30 | -1.90% | 25,564 |
| Aug 1, 2025 | 27.78 | 28.20 | 27.41 | 27.83 | 27.83 | 0.58% | 27,390 |
| Jul 31, 2025 | 27.60 | 27.90 | 27.13 | 27.67 | 27.67 | -1.32% | 43,938 |
| Jul 30, 2025 | 28.01 | 29.00 | 27.00 | 28.04 | 28.04 | 0.14% | 39,516 |
| Jul 29, 2025 | 28.00 | 28.38 | 27.00 | 28.00 | 28.00 | 0.43% | 46,668 |
| Jul 28, 2025 | 28.49 | 29.40 | 27.50 | 27.88 | 27.88 | -0.82% | 69,106 |
| Jul 25, 2025 | 29.00 | 29.10 | 27.80 | 28.11 | 28.11 | -3.50% | 72,111 |
| Jul 24, 2025 | 29.40 | 29.50 | 28.60 | 29.13 | 29.13 | -1.79% | 51,967 |
| Jul 23, 2025 | 30.04 | 30.45 | 29.20 | 29.66 | 29.66 | -1.26% | 41,750 |
| Jul 22, 2025 | 30.63 | 30.63 | 29.90 | 30.04 | 30.04 | 0.03% | 33,185 |
| Jul 21, 2025 | 29.95 | 30.95 | 28.50 | 30.03 | 30.03 | 1.04% | 181,305 |
| Jul 18, 2025 | 30.56 | 30.56 | 29.40 | 29.72 | 29.72 | -1.46% | 38,502 |
| Jul 17, 2025 | 30.21 | 30.80 | 29.80 | 30.16 | 30.16 | -1.31% | 98,634 |
| Jul 16, 2025 | 30.93 | 30.93 | 30.50 | 30.56 | 30.56 | -0.23% | 41,818 |
| Jul 15, 2025 | 30.59 | 31.19 | 30.21 | 30.63 | 30.63 | 0.62% | 25,668 |
| Jul 14, 2025 | 31.47 | 31.48 | 30.10 | 30.44 | 30.44 | -1.30% | 21,919 |
| Jul 11, 2025 | 31.29 | 31.29 | 29.85 | 30.84 | 30.84 | 0.13% | 97,715 |
| Jul 10, 2025 | 30.75 | 31.00 | 30.03 | 30.80 | 30.80 | 0.20% | 30,683 |
| Jul 9, 2025 | 31.44 | 31.44 | 30.65 | 30.74 | 30.74 | -1.09% | 46,065 |
| Jul 8, 2025 | 31.25 | 31.40 | 30.15 | 31.08 | 31.08 | -0.06% | 105,212 |
| Jul 7, 2025 | 30.63 | 31.25 | 30.04 | 31.10 | 31.10 | 0.39% | 102,177 |
| Jul 4, 2025 | 31.68 | 31.68 | 30.60 | 30.98 | 30.98 | -1.09% | 39,454 |
| Jul 3, 2025 | 31.79 | 31.79 | 31.01 | 31.32 | 31.32 | - | 36,929 |
| Jul 2, 2025 | 31.99 | 31.99 | 31.00 | 31.32 | 31.32 | -0.89% | 72,989 |
| Jul 1, 2025 | 32.34 | 32.34 | 31.10 | 31.60 | 31.60 | -0.32% | 55,640 |
| Jun 30, 2025 | 32.45 | 32.45 | 31.00 | 31.70 | 31.70 | -0.35% | 211,605 |
| Jun 27, 2025 | 31.92 | 33.00 | 30.70 | 31.81 | 31.81 | 1.66% | 222,729 |
| Jun 26, 2025 | 32.55 | 32.55 | 30.22 | 31.29 | 31.29 | -1.73% | 181,214 |