Rathi Steel And Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	27.69	28.24	27.50	27.86	27.86	0.61%	42,538
Dec 19, 2025	27.83	28.00	27.50	27.69	27.69	-0.97%	28,444
Dec 18, 2025	28.48	28.48	27.51	27.96	27.96	-0.85%	41,714
Dec 17, 2025	28.43	28.45	26.23	28.20	28.20	0.79%	108,678
Dec 16, 2025	28.29	28.43	27.80	27.98	27.98	-1.58%	85,199
Dec 15, 2025	28.40	28.95	27.88	28.43	28.43	1.07%	99,922
Dec 12, 2025	27.33	28.25	27.33	28.13	28.13	0.54%	81,736
Dec 11, 2025	28.00	28.25	27.50	27.98	27.98	1.93%	84,092
Dec 10, 2025	27.50	27.99	26.60	27.45	27.45	4.14%	63,706
Dec 9, 2025	27.10	28.39	26.00	26.36	26.36	-3.37%	246,762
Dec 8, 2025	27.85	27.99	27.20	27.28	27.28	-0.07%	97,639
Dec 5, 2025	27.51	28.25	27.25	27.30	27.30	-1.83%	187,818
Dec 4, 2025	27.20	28.45	27.20	27.81	27.81	0.07%	47,244
Dec 3, 2025	28.44	28.95	27.70	27.79	27.79	-2.18%	213,007
Dec 2, 2025	27.61	28.50	27.61	28.41	28.41	1.43%	115,249
Dec 1, 2025	28.50	28.70	27.72	28.01	28.01	-0.11%	141,727
Nov 28, 2025	27.03	28.49	26.55	28.04	28.04	1.52%	250,630
Nov 27, 2025	27.06	28.24	26.75	27.62	27.62	-0.18%	233,257
Nov 26, 2025	27.34	27.95	26.61	27.67	27.67	3.25%	197,977
Nov 25, 2025	26.50	27.84	26.50	26.80	26.80	1.06%	187,944
Nov 24, 2025	27.00	27.93	26.26	26.52	26.52	-4.95%	160,919
Nov 21, 2025	28.00	28.25	27.60	27.90	27.90	-1.03%	51,877
Nov 20, 2025	27.80	28.45	27.66	28.19	28.19	1.40%	157,128
Nov 19, 2025	28.40	28.40	27.50	27.80	27.80	-0.39%	68,336
Nov 18, 2025	27.88	28.05	27.75	27.91	27.91	0.58%	62,832
Nov 17, 2025	27.10	28.25	27.00	27.75	27.75	0.95%	114,851
Nov 14, 2025	27.00	27.59	26.70	27.49	27.49	1.44%	100,146
Nov 13, 2025	27.64	27.64	27.10	27.10	27.10	-0.77%	48,507