Skip to main content
logo
Rathi Steel And Power Limited (BOM:504903)
India flag India · Delayed Price · Currency is INR
22.93
-0.47 (-2.01%)
At close: Sep 2, 2026

Rathi Steel And Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%67,398
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
Jul 14, 202622.2722.4021.2022.2422.241.74%91,480
Jul 13, 202621.9821.9820.7521.8621.861.72%63,755
Jul 10, 202621.4021.8521.0021.4921.493.02%136,627
Jul 9, 202620.2120.9920.0220.8620.861.16%105,831
Jul 8, 202620.2021.2520.0020.6220.620.83%152,384
Jul 7, 202620.8121.5020.0020.4520.45-0.15%171,486
Jul 6, 202618.9922.3418.1320.4820.487.85%335,089
Jul 3, 202619.5719.5718.5718.9918.991.99%20,866
Jul 2, 202619.1919.1918.5018.6218.621.53%35,653
Jul 1, 202619.2319.2418.2218.3418.34-2.71%30,361
Jun 30, 202618.6318.9917.6118.8518.853.17%41,480
Jun 29, 202618.0318.8718.0018.2718.27-0.22%22,541
Jun 25, 202618.5519.0418.1318.3118.31-1.29%80,139
Jun 24, 202618.9819.1018.4518.5518.550.76%26,854
Jun 23, 202618.8619.1918.2818.4118.41-3.36%85,399