Rathi Steel And Power Limited (BOM:504903)
India · Delayed Price · Currency is INR 15.31
-1.57 (-9.30%)
At close: Mar 27, 2026
Rathi Steel And Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.21 | 17.21 | 15.05 | 15.31 | 15.31 | -9.30% | 676,743 |
| Mar 25, 2026 | 17.20 | 17.45 | 16.20 | 16.88 | 16.88 | 2.12% | 111,070 |
| Mar 24, 2026 | 17.90 | 17.99 | 16.29 | 16.53 | 16.53 | -4.34% | 204,573 |
| Mar 23, 2026 | 16.50 | 17.45 | 16.00 | 17.28 | 17.28 | 5.62% | 154,549 |
| Mar 20, 2026 | 17.64 | 17.65 | 15.95 | 16.36 | 16.36 | -5.16% | 81,930 |
| Mar 19, 2026 | 17.74 | 17.90 | 16.50 | 17.25 | 17.25 | -0.86% | 59,412 |
| Mar 18, 2026 | 17.80 | 17.80 | 16.98 | 17.40 | 17.40 | 0.75% | 268,280 |
| Mar 17, 2026 | 17.90 | 17.90 | 17.06 | 17.27 | 17.27 | -2.59% | 81,074 |
| Mar 16, 2026 | 18.36 | 18.65 | 17.05 | 17.73 | 17.73 | -3.17% | 272,628 |
| Mar 13, 2026 | 18.40 | 19.50 | 18.00 | 18.31 | 18.31 | 1.38% | 371,076 |
| Mar 12, 2026 | 18.90 | 18.90 | 17.97 | 18.06 | 18.06 | -2.22% | 229,716 |
| Mar 11, 2026 | 19.39 | 19.39 | 18.39 | 18.47 | 18.47 | -0.59% | 146,221 |
| Mar 10, 2026 | 19.10 | 19.88 | 18.16 | 18.58 | 18.58 | -2.77% | 164,168 |
| Mar 9, 2026 | 20.30 | 20.30 | 18.99 | 19.11 | 19.11 | -3.87% | 394,577 |
| Mar 6, 2026 | 21.16 | 21.50 | 19.15 | 19.88 | 19.88 | -5.74% | 93,810 |
| Mar 5, 2026 | 21.06 | 21.99 | 21.00 | 21.09 | 21.09 | 0.33% | 34,024 |
| Mar 4, 2026 | 21.15 | 21.45 | 19.50 | 21.02 | 21.02 | -1.08% | 876,877 |
| Mar 2, 2026 | 20.00 | 21.80 | 18.16 | 21.25 | 21.25 | -3.19% | 486,754 |
| Feb 27, 2026 | 22.17 | 22.30 | 21.90 | 21.95 | 21.95 | -0.99% | 1,290,392 |
| Feb 26, 2026 | 21.51 | 22.29 | 21.51 | 22.17 | 22.17 | 1.23% | 95,975 |
| Feb 25, 2026 | 21.56 | 22.35 | 21.21 | 21.90 | 21.90 | 0.83% | 85,739 |
| Feb 24, 2026 | 21.64 | 22.60 | 21.50 | 21.72 | 21.72 | -0.96% | 49,622 |
| Feb 23, 2026 | 23.49 | 23.49 | 21.80 | 21.93 | 21.93 | -1.70% | 81,851 |
| Feb 20, 2026 | 21.59 | 22.60 | 21.50 | 22.31 | 22.31 | 1.87% | 58,457 |
| Feb 19, 2026 | 22.00 | 22.44 | 21.70 | 21.90 | 21.90 | -0.32% | 152,662 |
| Feb 18, 2026 | 22.62 | 22.62 | 21.77 | 21.97 | 21.97 | -0.90% | 72,554 |
| Feb 17, 2026 | 22.85 | 22.85 | 22.05 | 22.17 | 22.17 | 0.64% | 15,087 |
| Feb 16, 2026 | 23.75 | 23.75 | 21.99 | 22.03 | 22.03 | -4.09% | 133,368 |
| Feb 13, 2026 | 22.95 | 23.10 | 22.46 | 22.97 | 22.97 | -0.17% | 61,882 |
| Feb 12, 2026 | 23.50 | 23.55 | 22.00 | 23.01 | 23.01 | -0.30% | 194,357 |
| Feb 11, 2026 | 23.59 | 23.59 | 22.60 | 23.08 | 23.08 | -0.09% | 56,362 |
| Feb 10, 2026 | 22.58 | 23.29 | 22.58 | 23.10 | 23.10 | 1.27% | 37,724 |
| Feb 9, 2026 | 22.51 | 23.23 | 22.35 | 22.81 | 22.81 | 2.06% | 62,485 |
| Feb 6, 2026 | 22.94 | 22.94 | 22.15 | 22.35 | 22.35 | -1.72% | 43,854 |
| Feb 5, 2026 | 22.73 | 24.00 | 22.14 | 22.74 | 22.74 | 3.55% | 94,703 |
| Feb 4, 2026 | 22.05 | 22.50 | 21.00 | 21.96 | 21.96 | -0.32% | 115,676 |
| Feb 3, 2026 | 23.30 | 23.54 | 21.86 | 22.03 | 22.03 | -4.22% | 655,801 |
| Feb 2, 2026 | 24.00 | 24.00 | 22.31 | 23.00 | 23.00 | -4.17% | 561,006 |
| Feb 1, 2026 | 24.43 | 24.43 | 22.11 | 24.00 | 24.00 | 1.65% | 443,096 |
| Jan 30, 2026 | 23.86 | 24.00 | 23.35 | 23.61 | 23.61 | -1.05% | 474,433 |
| Jan 29, 2026 | 24.50 | 24.50 | 23.56 | 23.86 | 23.86 | -0.67% | 31,873 |
| Jan 28, 2026 | 24.91 | 24.95 | 23.40 | 24.02 | 24.02 | 0.38% | 104,293 |
| Jan 27, 2026 | 24.08 | 24.93 | 23.42 | 23.93 | 23.93 | -0.62% | 219,455 |
| Jan 23, 2026 | 25.20 | 25.50 | 23.72 | 24.08 | 24.08 | -2.47% | 58,429 |
| Jan 22, 2026 | 24.99 | 24.99 | 23.40 | 24.69 | 24.69 | 3.70% | 34,739 |
| Jan 21, 2026 | 24.42 | 25.00 | 23.40 | 23.81 | 23.81 | -0.54% | 67,321 |
| Jan 20, 2026 | 24.93 | 24.93 | 23.50 | 23.94 | 23.94 | -1.60% | 165,422 |
| Jan 19, 2026 | 26.16 | 26.16 | 23.92 | 24.33 | 24.33 | -7.98% | 243,977 |
| Jan 16, 2026 | 26.00 | 27.10 | 26.00 | 26.44 | 26.44 | 0.57% | 53,177 |
| Jan 14, 2026 | 26.92 | 26.92 | 26.18 | 26.29 | 26.29 | -0.49% | 24,958 |