Rathi Steel And Power Limited (BOM:504903)
India · Delayed Price · Currency is INR 21.07
-0.33 (-1.54%)
At close: May 11, 2026
Rathi Steel And Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 21.50 | 21.83 | 20.61 | 21.07 | 21.07 | -1.54% | 36,977 |
| May 8, 2026 | 21.98 | 21.98 | 21.01 | 21.40 | 21.40 | -0.28% | 52,707 |
| May 7, 2026 | 21.33 | 21.89 | 21.00 | 21.46 | 21.46 | 0.61% | 39,065 |
| May 6, 2026 | 20.78 | 21.50 | 20.40 | 21.33 | 21.33 | 2.70% | 17,630 |
| May 5, 2026 | 20.70 | 21.48 | 20.60 | 20.77 | 20.77 | 0.29% | 38,196 |
| May 4, 2026 | 21.05 | 21.38 | 20.50 | 20.71 | 20.71 | -1.62% | 34,598 |
| Apr 30, 2026 | 21.37 | 21.79 | 20.60 | 21.05 | 21.05 | -1.50% | 44,494 |
| Apr 29, 2026 | 21.90 | 21.90 | 21.05 | 21.37 | 21.37 | 1.81% | 24,590 |
| Apr 28, 2026 | 22.51 | 22.97 | 20.70 | 20.99 | 20.99 | -6.75% | 111,604 |
| Apr 27, 2026 | 23.20 | 23.20 | 21.50 | 22.51 | 22.51 | 2.23% | 34,058 |
| Apr 24, 2026 | 23.50 | 23.50 | 21.31 | 22.02 | 22.02 | -4.26% | 57,020 |
| Apr 23, 2026 | 23.10 | 23.83 | 22.70 | 23.00 | 23.00 | -0.13% | 46,049 |
| Apr 22, 2026 | 23.94 | 23.94 | 23.00 | 23.03 | 23.03 | -1.33% | 63,593 |
| Apr 21, 2026 | 22.80 | 23.85 | 22.51 | 23.34 | 23.34 | 5.23% | 117,942 |
| Apr 20, 2026 | 22.74 | 22.80 | 21.80 | 22.18 | 22.18 | 3.07% | 149,553 |
| Apr 17, 2026 | 21.90 | 21.90 | 20.66 | 21.52 | 21.52 | 2.09% | 34,828 |
| Apr 16, 2026 | 21.34 | 21.60 | 20.55 | 21.08 | 21.08 | -0.75% | 114,733 |
| Apr 15, 2026 | 21.48 | 21.70 | 20.50 | 21.24 | 21.24 | 0.43% | 52,190 |
| Apr 13, 2026 | 21.60 | 21.60 | 19.11 | 21.15 | 21.15 | 1.68% | 58,090 |
| Apr 10, 2026 | 21.00 | 21.00 | 20.00 | 20.80 | 20.80 | 1.51% | 159,204 |
| Apr 9, 2026 | 20.67 | 20.98 | 19.70 | 20.49 | 20.49 | 1.69% | 95,534 |
| Apr 8, 2026 | 21.00 | 21.95 | 19.75 | 20.15 | 20.15 | -2.09% | 266,572 |
| Apr 7, 2026 | 20.35 | 21.00 | 20.09 | 20.58 | 20.58 | 3.42% | 213,656 |
| Apr 6, 2026 | 17.34 | 20.40 | 17.08 | 19.90 | 19.90 | 17.06% | 364,035 |
| Apr 2, 2026 | 14.99 | 17.50 | 14.00 | 17.00 | 17.00 | 14.86% | 204,898 |
| Apr 1, 2026 | 14.99 | 15.49 | 14.65 | 14.80 | 14.80 | 7.25% | 70,508 |
| Mar 30, 2026 | 15.31 | 15.98 | 13.50 | 13.80 | 13.80 | -9.86% | 218,099 |
| Mar 27, 2026 | 17.21 | 17.21 | 15.05 | 15.31 | 15.31 | -9.30% | 676,743 |
| Mar 25, 2026 | 17.20 | 17.45 | 16.20 | 16.88 | 16.88 | 2.12% | 111,070 |
| Mar 24, 2026 | 17.90 | 17.99 | 16.29 | 16.53 | 16.53 | -4.34% | 204,573 |
| Mar 23, 2026 | 16.50 | 17.45 | 16.00 | 17.28 | 17.28 | 5.62% | 154,549 |
| Mar 20, 2026 | 17.64 | 17.65 | 15.95 | 16.36 | 16.36 | -5.16% | 81,930 |
| Mar 19, 2026 | 17.74 | 17.90 | 16.50 | 17.25 | 17.25 | -0.86% | 59,412 |
| Mar 18, 2026 | 17.80 | 17.80 | 16.98 | 17.40 | 17.40 | 0.75% | 268,280 |
| Mar 17, 2026 | 17.90 | 17.90 | 17.06 | 17.27 | 17.27 | -2.59% | 81,074 |
| Mar 16, 2026 | 18.36 | 18.65 | 17.05 | 17.73 | 17.73 | -3.17% | 272,628 |
| Mar 13, 2026 | 18.40 | 19.50 | 18.00 | 18.31 | 18.31 | 1.38% | 371,076 |
| Mar 12, 2026 | 18.90 | 18.90 | 17.97 | 18.06 | 18.06 | -2.22% | 229,716 |
| Mar 11, 2026 | 19.39 | 19.39 | 18.39 | 18.47 | 18.47 | -0.59% | 146,221 |
| Mar 10, 2026 | 19.10 | 19.88 | 18.16 | 18.58 | 18.58 | -2.77% | 164,168 |
| Mar 9, 2026 | 20.30 | 20.30 | 18.99 | 19.11 | 19.11 | -3.87% | 394,577 |
| Mar 6, 2026 | 21.16 | 21.50 | 19.15 | 19.88 | 19.88 | -5.74% | 93,810 |
| 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 |