Rathi Steel And Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.39	27.99	27.10	27.46	27.46	0.26%	114,391
Jul 30, 2026	26.00	27.80	26.00	27.39	27.39	4.26%	229,561
Jul 29, 2026	25.99	26.45	25.10	26.27	26.27	2.18%	202,333
Jul 28, 2026	25.50	25.94	24.31	25.71	25.71	0.98%	125,432
Jul 27, 2026	24.35	26.00	23.41	25.46	25.46	5.08%	212,697
Jul 24, 2026	24.39	24.50	23.50	24.23	24.23	1.17%	156,081
Jul 23, 2026	23.65	25.88	23.60	23.95	23.95	1.14%	569,275
Jul 22, 2026	23.99	23.99	23.25	23.68	23.68	0.59%	48,854
Jul 21, 2026	24.30	24.30	22.16	23.54	23.54	-1.34%	124,235
Jul 20, 2026	23.49	23.99	22.90	23.86	23.86	0.04%	34,643
Jul 17, 2026	24.05	24.25	23.55	23.85	23.85	0.25%	109,728
Jul 16, 2026	23.90	23.99	23.00	23.79	23.79	2.02%	191,378
Jul 15, 2026	22.68	23.50	22.00	23.32	23.32	4.86%	107,886
Jul 14, 2026	22.27	22.40	21.20	22.24	22.24	1.74%	91,480
Jul 13, 2026	21.98	21.98	20.75	21.86	21.86	1.72%	63,755
Jul 10, 2026	21.40	21.85	21.00	21.49	21.49	3.02%	136,627
Jul 9, 2026	20.21	20.99	20.02	20.86	20.86	1.16%	105,831
Jul 8, 2026	20.20	21.25	20.00	20.62	20.62	0.83%	152,384
Jul 7, 2026	20.81	21.50	20.00	20.45	20.45	-0.15%	171,486
Jul 6, 2026	18.99	22.34	18.13	20.48	20.48	7.85%	335,089
Jul 3, 2026	19.57	19.57	18.57	18.99	18.99	1.99%	20,866
Jul 2, 2026	19.19	19.19	18.50	18.62	18.62	1.53%	35,653
Jul 1, 2026	19.23	19.24	18.22	18.34	18.34	-2.71%	30,361
Jun 30, 2026	18.63	18.99	17.61	18.85	18.85	3.17%	41,480
Jun 29, 2026	18.03	18.87	18.00	18.27	18.27	-0.22%	22,541
Jun 25, 2026	18.55	19.04	18.13	18.31	18.31	-1.29%	80,139
Jun 24, 2026	18.98	19.10	18.45	18.55	18.55	0.76%	26,854
Jun 23, 2026	18.86	19.19	18.28	18.41	18.41	-3.36%	85,399
Jun 22, 2026	18.89	19.50	18.89	19.05	19.05	-0.73%	51,497
Jun 19, 2026	19.30	19.50	18.99	19.19	19.19	1.00%	99,822
Jun 18, 2026	18.76	19.37	18.50	19.00	19.00	-0.99%	31,946
Jun 17, 2026	19.64	19.64	18.50	19.19	19.19	1.16%	34,328
Jun 16, 2026	18.97	19.30	18.51	18.97	18.97	1.23%	20,002
Jun 15, 2026	19.19	19.19	18.50	18.74	18.74	1.19%	42,023
Jun 12, 2026	18.95	18.95	18.35	18.52	18.52	-1.70%	17,155
Jun 11, 2026	18.99	18.99	18.31	18.84	18.84	0.86%	12,269
Jun 10, 2026	19.00	19.25	18.26	18.68	18.68	-1.22%	18,464
Jun 9, 2026	19.98	19.98	17.90	18.91	18.91	-0.89%	89,799
Jun 8, 2026	19.60	19.90	18.49	19.08	19.08	0.05%	91,599
Jun 5, 2026	19.50	20.65	18.80	19.07	19.07	-1.09%	101,313
Jun 4, 2026	19.70	20.00	18.51	19.28	19.28	-2.08%	60,664
Jun 3, 2026	19.00	20.10	18.01	19.69	19.69	4.29%	78,990
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