Rathi Steel And Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.99	19.99	18.76	18.88	18.88	-3.82%	81,614
Jun 1, 2026	20.63	20.63	19.42	19.63	19.63	4.64%	64,799
May 29, 2026	19.00	19.58	18.60	18.76	18.76	-2.60%	35,935
May 27, 2026	19.48	19.48	18.62	19.26	19.26	0.84%	17,339
May 26, 2026	19.88	19.88	18.40	19.10	19.10	0.95%	41,922
May 25, 2026	18.03	19.40	18.03	18.92	18.92	4.42%	30,915
May 22, 2026	17.98	18.40	17.20	18.12	18.12	1.12%	80,056
May 21, 2026	18.01	18.69	17.50	17.92	17.92	-0.78%	86,010
May 20, 2026	19.20	19.20	17.95	18.06	18.06	-2.33%	68,060
May 19, 2026	18.94	18.94	18.26	18.49	18.49	0.98%	36,670
May 18, 2026	20.63	20.63	17.80	18.31	18.31	-7.38%	150,715
May 15, 2026	20.06	20.99	19.52	19.77	19.77	-3.23%	50,130
May 14, 2026	20.50	21.45	20.00	20.43	20.43	-2.01%	19,001
May 13, 2026	19.68	20.95	19.68	20.85	20.85	1.51%	19,455
May 12, 2026	20.60	21.36	20.50	20.54	20.54	-2.52%	31,594
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