Skip to main content
logo
Rathi Steel And Power Limited (BOM:504903)
India flag India · Delayed Price · Currency is INR
23.34
+1.16 (5.23%)
At close: Apr 21, 2026

Rathi Steel And Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202623.9423.9423.0023.0323.03-1.33%63,593
Apr 21, 202622.8023.8522.5123.3423.345.23%117,942
Apr 20, 202622.7422.8021.8022.1822.183.07%149,553
Apr 17, 202621.9021.9020.6621.5221.522.09%34,828
Apr 16, 202621.3421.6020.5521.0821.08-0.75%114,733
Apr 15, 202621.4821.7020.5021.2421.240.43%52,190
Apr 13, 202621.6021.6019.1121.1521.151.68%58,090
Apr 10, 202621.0021.0020.0020.8020.801.51%159,204
Apr 9, 202620.6720.9819.7020.4920.491.69%95,534
Apr 8, 202621.0021.9519.7520.1520.15-2.09%266,572
Apr 7, 202620.3521.0020.0920.5820.583.42%213,656
Apr 6, 202617.3420.4017.0819.9019.9017.06%364,035
Apr 2, 202614.9917.5014.0017.0017.0014.86%204,898
Apr 1, 202614.9915.4914.6514.8014.807.25%70,508
Mar 30, 202615.3115.9813.5013.8013.80-9.86%218,099
Mar 27, 202617.2117.2115.0515.3115.31-9.30%676,743
Mar 25, 202617.2017.4516.2016.8816.882.12%111,070
Mar 24, 202617.9017.9916.2916.5316.53-4.34%204,573
Mar 23, 202616.5017.4516.0017.2817.285.62%154,549
Mar 20, 202617.6417.6515.9516.3616.36-5.16%81,930
Mar 19, 202617.7417.9016.5017.2517.25-0.86%59,412
Mar 18, 202617.8017.8016.9817.4017.400.75%268,280
Mar 17, 202617.9017.9017.0617.2717.27-2.59%81,074
Mar 16, 202618.3618.6517.0517.7317.73-3.17%272,628
Mar 13, 202618.4019.5018.0018.3118.311.38%371,076
Mar 12, 202618.9018.9017.9718.0618.06-2.22%229,716
Mar 11, 202619.3919.3918.3918.4718.47-0.59%146,221
Mar 10, 202619.1019.8818.1618.5818.58-2.77%164,168
Mar 9, 202620.3020.3018.9919.1119.11-3.87%394,577
Mar 6, 202621.1621.5019.1519.8819.88-5.74%93,810
Mar 5, 202621.0621.9921.0021.0921.090.33%34,024
Mar 4, 202621.1521.4519.5021.0221.02-1.08%876,877
Mar 2, 202620.0021.8018.1621.2521.25-3.19%486,754
Feb 27, 202622.1722.3021.9021.9521.95-0.99%1,290,392
Feb 26, 202621.5122.2921.5122.1722.171.23%95,975
Feb 25, 202621.5622.3521.2121.9021.900.83%85,739
Feb 24, 202621.6422.6021.5021.7221.72-0.96%49,622
Feb 23, 202623.4923.4921.8021.9321.93-1.70%81,851
Feb 20, 202621.5922.6021.5022.3122.311.87%58,457
Feb 19, 202622.0022.4421.7021.9021.90-0.32%152,662
Feb 18, 202622.6222.6221.7721.9721.97-0.90%72,554
Feb 17, 202622.8522.8522.0522.1722.170.64%15,087
Feb 16, 202623.7523.7521.9922.0322.03-4.09%133,368
Feb 13, 202622.9523.1022.4622.9722.97-0.17%61,882
Feb 12, 202623.5023.5522.0023.0123.01-0.30%194,357
Feb 11, 202623.5923.5922.6023.0823.08-0.09%56,362
Feb 10, 202622.5823.2922.5823.1023.101.27%37,724
Feb 9, 202622.5123.2322.3522.8122.812.06%62,485
Feb 6, 202622.9422.9422.1522.3522.35-1.72%43,854
Feb 5, 202622.7324.0022.1422.7422.743.55%94,703