Rathi Steel And Power Limited (BOM:504903)
India · Delayed Price · Currency is INR 17.78
-0.23 (-1.28%)
At close: Nov 9, 2026
Rathi Steel And Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 18.00 | 18.40 | 17.70 | 17.78 | 17.78 | -1.28% | 24,858 |
| Nov 8, 2026 | 18.24 | 18.24 | 17.89 | 18.01 | 18.01 | 1.07% | 15,520 |
| Nov 6, 2026 | 18.39 | 18.39 | 17.48 | 17.82 | 17.82 | 1.48% | 5,335 |
| Nov 5, 2026 | 17.58 | 18.00 | 17.00 | 17.56 | 17.56 | -0.40% | 50,069 |
| Nov 4, 2026 | 18.00 | 18.00 | 16.92 | 17.63 | 17.63 | -1.01% | 40,948 |
| Nov 3, 2026 | 18.59 | 18.96 | 17.76 | 17.81 | 17.81 | -4.71% | 45,369 |
| Nov 2, 2026 | 19.68 | 19.68 | 18.20 | 18.69 | 18.69 | -0.95% | 14,293 |
| Oct 30, 2026 | 19.22 | 19.34 | 18.70 | 18.87 | 18.87 | 0.69% | 5,868 |
| Oct 29, 2026 | 19.35 | 19.35 | 18.06 | 18.74 | 18.74 | 0.75% | 14,956 |
| Oct 28, 2026 | 19.38 | 19.38 | 18.23 | 18.60 | 18.60 | 0.43% | 8,886 |
| Oct 27, 2026 | 18.10 | 18.64 | 17.95 | 18.52 | 18.52 | 3.23% | 23,522 |
| Oct 26, 2026 | 18.00 | 18.00 | 17.70 | 17.94 | 17.94 | -1.21% | 9,278 |
| Oct 23, 2026 | 19.00 | 19.15 | 17.91 | 18.16 | 18.16 | -3.66% | 35,678 |
| Oct 22, 2026 | 18.75 | 19.25 | 18.51 | 18.85 | 18.85 | -0.37% | 15,205 |
| Oct 21, 2026 | 19.48 | 19.48 | 18.31 | 18.92 | 18.92 | -0.73% | 20,311 |
| Oct 19, 2026 | 19.95 | 20.00 | 18.92 | 19.06 | 19.06 | -4.22% | 21,439 |
| Oct 16, 2026 | 20.09 | 20.09 | 19.70 | 19.90 | 19.90 | -1.49% | 13,228 |
| Oct 15, 2026 | 20.14 | 20.34 | 19.50 | 20.20 | 20.20 | 1.51% | 23,289 |
| Oct 14, 2026 | 19.89 | 19.95 | 19.60 | 19.90 | 19.90 | 1.17% | 16,941 |
| Oct 13, 2026 | 19.64 | 20.00 | 19.40 | 19.67 | 19.67 | 0.15% | 21,957 |
| Oct 12, 2026 | 20.39 | 20.44 | 19.51 | 19.64 | 19.64 | -1.06% | 19,386 |
| Oct 9, 2026 | 20.00 | 20.38 | 19.51 | 19.85 | 19.85 | 0.97% | 28,366 |
| Oct 8, 2026 | 20.39 | 20.39 | 19.51 | 19.66 | 19.66 | -2.24% | 29,650 |
| Oct 7, 2026 | 20.90 | 20.90 | 20.00 | 20.11 | 20.11 | -3.36% | 35,836 |
| Oct 6, 2026 | 21.00 | 21.38 | 20.20 | 20.81 | 20.81 | -0.81% | 19,013 |
| Oct 5, 2026 | 20.85 | 21.21 | 20.40 | 20.98 | 20.98 | 2.64% | 41,387 |
| Oct 1, 2026 | 21.80 | 21.95 | 20.44 | 20.44 | 20.44 | -4.97% | 131,834 |
| Sep 30, 2026 | 21.42 | 21.74 | 21.00 | 21.51 | 21.51 | 2.48% | 35,849 |
| Sep 29, 2026 | 21.89 | 21.89 | 20.60 | 20.99 | 20.99 | -2.82% | 116,344 |
| Sep 28, 2026 | 21.80 | 22.39 | 21.51 | 21.60 | 21.60 | -0.96% | 36,182 |
| Sep 25, 2026 | 22.59 | 22.59 | 20.65 | 21.81 | 21.81 | 0.97% | 29,429 |
| Sep 24, 2026 | 21.49 | 21.83 | 21.40 | 21.60 | 21.60 | 0.51% | 22,262 |
| Sep 23, 2026 | 21.19 | 21.60 | 20.60 | 21.49 | 21.49 | 3.47% | 49,968 |
| Sep 22, 2026 | 20.69 | 21.00 | 20.50 | 20.77 | 20.77 | 0.58% | 35,113 |
| Sep 21, 2026 | 21.88 | 21.88 | 20.40 | 20.65 | 20.65 | -3.82% | 120,273 |
| Sep 18, 2026 | 21.89 | 21.95 | 21.12 | 21.47 | 21.47 | 1.08% | 22,452 |
| Sep 17, 2026 | 21.90 | 21.99 | 20.58 | 21.24 | 21.24 | -0.47% | 26,685 |
| Sep 16, 2026 | 21.58 | 22.43 | 21.02 | 21.34 | 21.34 | -3.04% | 100,324 |
| Sep 15, 2026 | 21.58 | 22.39 | 21.58 | 22.01 | 22.01 | 1.80% | 30,665 |
| Sep 11, 2026 | 22.48 | 22.48 | 21.52 | 21.62 | 21.62 | -1.99% | 58,107 |
| Sep 10, 2026 | 22.50 | 22.99 | 22.00 | 22.06 | 22.06 | -1.78% | 68,450 |
| Sep 9, 2026 | 22.60 | 22.97 | 21.86 | 22.46 | 22.46 | -0.71% | 51,448 |
| Sep 8, 2026 | 22.00 | 22.89 | 21.52 | 22.62 | 22.62 | 1.66% | 45,531 |
| Sep 7, 2026 | 22.48 | 22.98 | 21.51 | 22.25 | 22.25 | 0.32% | 91,989 |
| Sep 4, 2026 | 22.89 | 22.89 | 22.02 | 22.18 | 22.18 | -2.38% | 93,719 |
| Sep 3, 2026 | 22.95 | 23.38 | 22.06 | 22.72 | 22.72 | -0.92% | 50,000 |
| Sep 2, 2026 | 23.22 | 23.22 | 22.25 | 22.93 | 22.93 | -2.01% | 190,885 |
| Sep 1, 2026 | 24.74 | 24.89 | 23.20 | 23.40 | 23.40 | -3.94% | 80,700 |
| Aug 31, 2026 | 24.90 | 25.50 | 24.10 | 24.36 | 24.36 | -3.18% | 61,598 |
| Aug 28, 2026 | 25.88 | 25.88 | 24.88 | 25.16 | 25.16 | 0.72% | 66,092 |