Rathi Steel And Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	26.40	26.90	26.30	26.42	26.42	-0.56%	38,056
Jan 12, 2026	27.00	28.40	26.10	26.57	26.57	-1.88%	144,679
Jan 9, 2026	27.50	27.50	26.95	27.08	27.08	-1.53%	36,564
Jan 8, 2026	27.82	27.94	27.25	27.50	27.50	-1.15%	35,105
Jan 7, 2026	27.95	27.95	27.35	27.82	27.82	1.05%	22,979
Jan 6, 2026	27.59	27.93	26.50	27.53	27.53	-0.22%	95,487
Jan 5, 2026	27.97	27.97	27.50	27.59	27.59	0.55%	20,018
Jan 2, 2026	27.69	27.69	27.18	27.44	27.44	0.40%	27,326
Jan 1, 2026	27.49	28.50	27.03	27.33	27.33	0.15%	15,382
Dec 31, 2025	27.69	27.98	27.10	27.29	27.29	-1.44%	46,553
Dec 30, 2025	27.90	27.90	27.30	27.69	27.69	1.99%	65,250
Dec 29, 2025	28.00	28.00	27.10	27.15	27.15	-1.31%	56,735
Dec 26, 2025	27.94	28.20	27.20	27.51	27.51	0.40%	47,945
Dec 24, 2025	27.52	28.86	27.00	27.40	27.40	-1.83%	162,918
Dec 23, 2025	28.94	28.94	27.50	27.91	27.91	0.18%	33,571