Skip to main content
logo
Rathi Steel And Power Limited (BOM:504903)
India flag India · Delayed Price · Currency is INR
21.49
+0.72 (3.47%)
At close: Sep 23, 2026

Rathi Steel And Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202621.1921.6020.6021.4921.493.47%49,968
Sep 22, 202620.6921.0020.5020.7720.770.58%35,113
Sep 21, 202621.8821.8820.4020.6520.65-3.82%120,273
Sep 18, 202621.8921.9521.1221.4721.471.08%22,452
Sep 17, 202621.9021.9920.5821.2421.24-0.47%26,685
Sep 16, 202621.5822.4321.0221.3421.34-3.04%100,324
Sep 15, 202621.5822.3921.5822.0122.011.80%30,665
Sep 11, 202622.4822.4821.5221.6221.62-1.99%58,107
Sep 10, 202622.5022.9922.0022.0622.06-1.78%68,450
Sep 9, 202622.6022.9721.8622.4622.46-0.71%51,448
Sep 8, 202622.0022.8921.5222.6222.621.66%45,531
Sep 7, 202622.4822.9821.5122.2522.250.32%91,989
Sep 4, 202622.8922.8922.0222.1822.18-2.38%93,719
Sep 3, 202622.9523.3822.0622.7222.72-0.92%50,000
Sep 2, 202623.2223.2222.2522.9322.93-2.01%190,885
Sep 1, 202624.7424.8923.2023.4023.40-3.94%80,700
Aug 31, 202624.9025.5024.1024.3624.36-3.18%61,598
Aug 28, 202625.8825.8824.8825.1625.160.72%66,092
Aug 27, 202625.8925.8924.7524.9824.98-0.56%39,264
Aug 26, 202625.9925.9925.0025.1225.12-0.44%27,872
Aug 25, 202625.0525.7524.6725.2325.230.80%53,524
Aug 24, 202625.8525.9824.6525.0325.03-3.40%67,399
Aug 21, 202625.9926.4024.7025.9125.910.23%105,695
Aug 20, 202625.8926.3925.0125.8525.85-0.15%35,431
Aug 19, 202625.6125.9525.0225.8925.891.49%38,359
Aug 18, 202625.0525.9525.0025.5125.51-0.43%22,680
Aug 17, 202626.2526.4525.2525.6225.62-2.70%60,295
Aug 14, 202626.0026.5024.7626.3326.331.04%166,572
Aug 13, 202626.5826.7525.9026.0626.06-1.96%50,053
Aug 12, 202626.0127.0025.7026.5826.582.19%94,531
Aug 11, 202626.8426.8425.7926.0126.01-1.14%23,929
Aug 10, 202626.0026.6526.0026.3126.310.92%91,191
Aug 7, 202626.0026.5025.5726.0726.07-0.27%60,046
Aug 6, 202626.7926.8426.0326.1426.14-1.13%105,899
Aug 5, 202626.5226.9826.0526.4426.44-0.26%155,676
Aug 4, 202627.0027.1525.2126.5126.51-2.50%131,610
Aug 3, 202627.1027.7026.1127.1927.19-0.98%240,817
Jul 31, 202627.3927.9927.1027.4627.460.26%114,391
Jul 30, 202626.0027.8026.0027.3927.394.26%229,561
Jul 29, 202625.9926.4525.1026.2726.272.18%202,333
Jul 28, 202625.5025.9424.3125.7125.710.98%125,432
Jul 27, 202624.3526.0023.4125.4625.465.08%212,697
Jul 24, 202624.3924.5023.5024.2324.231.17%156,081
Jul 23, 202623.6525.8823.6023.9523.951.14%569,275
Jul 22, 202623.9923.9923.2523.6823.680.59%48,854
Jul 21, 202624.3024.3022.1623.5423.54-1.34%124,235
Jul 20, 202623.4923.9922.9023.8623.860.04%34,643
Jul 17, 202624.0524.2523.5523.8523.850.25%109,728
Jul 16, 202623.9023.9923.0023.7923.792.02%191,378
Jul 15, 202622.6823.5022.0023.3223.324.86%107,886