Restile Ceramics Limited (BOM:515085)
India · Delayed Price · Currency is INR 9.48
-0.32 (-3.27%)
At close: Aug 22, 2025
Restile Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.31 | 10.18 | 9.31 | 9.48 | 9.48 | -3.27% | 9,513 |
| Aug 21, 2025 | 10.25 | 10.25 | 9.74 | 9.80 | 9.80 | -4.39% | 27,167 |
| Aug 20, 2025 | 10.49 | 10.49 | 10.00 | 10.25 | 10.25 | -2.29% | 22,236 |
| Aug 19, 2025 | 9.86 | 10.83 | 9.86 | 10.49 | 10.49 | 1.16% | 10,207 |
| Aug 18, 2025 | 10.86 | 11.28 | 10.25 | 10.37 | 10.37 | -3.80% | 16,587 |
| Aug 14, 2025 | 10.24 | 10.92 | 9.93 | 10.78 | 10.78 | 3.16% | 16,638 |
| Aug 13, 2025 | 11.14 | 11.49 | 10.45 | 10.45 | 10.45 | -4.91% | 33,915 |
| Aug 12, 2025 | 11.14 | 11.14 | 10.62 | 10.99 | 10.99 | 3.58% | 28,940 |
| Aug 11, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 4.95% | 5,728 |
| Aug 8, 2025 | 10.05 | 10.11 | 9.63 | 10.11 | 10.11 | 4.98% | 35,557 |
| Aug 7, 2025 | 8.81 | 9.69 | 8.77 | 9.63 | 9.63 | 4.33% | 41,003 |
| Aug 6, 2025 | 9.12 | 9.53 | 9.12 | 9.23 | 9.23 | -3.75% | 24,315 |
| Aug 5, 2025 | 9.55 | 9.70 | 9.33 | 9.59 | 9.59 | -2.14% | 12,233 |
| Aug 4, 2025 | 9.56 | 10.04 | 9.54 | 9.80 | 9.80 | -2.39% | 25,964 |
| Aug 1, 2025 | 9.34 | 10.26 | 9.33 | 10.04 | 10.04 | 2.24% | 104,611 |
| Jul 31, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -4.94% | 20,095 |
| Jul 30, 2025 | 10.34 | 10.40 | 10.33 | 10.33 | 10.33 | -4.97% | 26,707 |
| Jul 29, 2025 | 11.39 | 11.39 | 10.87 | 10.87 | 10.87 | -4.98% | 6,323 |
| Jul 28, 2025 | 11.44 | 11.80 | 11.44 | 11.44 | 11.44 | -4.98% | 59,092 |
| Jul 25, 2025 | 12.12 | 12.12 | 12.04 | 12.04 | 12.04 | -4.97% | 7,386 |
| Jul 24, 2025 | 13.38 | 13.94 | 12.67 | 12.67 | 12.67 | -4.95% | 91,046 |
| Jul 23, 2025 | 13.72 | 13.72 | 12.11 | 13.33 | 13.33 | 6.81% | 650,238 |
| Jul 22, 2025 | 11.02 | 12.48 | 11.02 | 12.48 | 12.48 | 20.00% | 225,926 |
| Jul 21, 2025 | 8.60 | 10.40 | 8.20 | 10.40 | 10.40 | 19.95% | 216,517 |
| Jul 18, 2025 | 8.89 | 9.00 | 8.35 | 8.67 | 8.67 | -0.91% | 22,809 |
| Jul 17, 2025 | 8.75 | 9.00 | 8.31 | 8.75 | 8.75 | 3.06% | 38,897 |
| Jul 16, 2025 | 8.78 | 8.78 | 8.30 | 8.49 | 8.49 | 2.54% | 28,453 |
| Jul 15, 2025 | 8.25 | 8.85 | 8.10 | 8.28 | 8.28 | 0.12% | 44,965 |
| Jul 14, 2025 | 8.85 | 8.85 | 7.75 | 8.27 | 8.27 | 3.25% | 96,571 |
| Jul 11, 2025 | 7.07 | 8.69 | 7.07 | 8.01 | 8.01 | 8.10% | 109,677 |
| Jul 10, 2025 | 7.26 | 7.41 | 6.61 | 7.41 | 7.41 | 2.92% | 16,238 |
| Jul 9, 2025 | 7.59 | 7.59 | 7.14 | 7.20 | 7.20 | -0.96% | 6,829 |
| Jul 8, 2025 | 7.45 | 7.45 | 7.14 | 7.27 | 7.27 | -2.15% | 4,941 |
| Jul 7, 2025 | 7.50 | 7.50 | 7.00 | 7.43 | 7.43 | -1.07% | 14,909 |
| Jul 4, 2025 | 7.04 | 7.65 | 7.04 | 7.51 | 7.51 | -0.27% | 8,854 |
| Jul 3, 2025 | 7.98 | 7.98 | 7.00 | 7.53 | 7.53 | -3.83% | 9,788 |
| Jul 2, 2025 | 7.98 | 7.98 | 7.52 | 7.83 | 7.83 | 3.03% | 19,778 |
| Jul 1, 2025 | 7.99 | 7.99 | 7.13 | 7.60 | 7.60 | -2.31% | 14,882 |
| Jun 30, 2025 | 8.20 | 8.20 | 7.56 | 7.78 | 7.78 | 7.76% | 27,654 |
| Jun 27, 2025 | 7.97 | 7.97 | 7.11 | 7.22 | 7.22 | -0.28% | 12,068 |
| Jun 26, 2025 | 7.24 | 7.49 | 7.00 | 7.24 | 7.24 | 5.54% | 19,005 |
| Jun 25, 2025 | 6.63 | 7.21 | 6.51 | 6.86 | 6.86 | 3.63% | 17,776 |
| Jun 24, 2025 | 6.98 | 6.98 | 6.61 | 6.62 | 6.62 | -3.22% | 4,545 |
| Jun 23, 2025 | 6.21 | 7.00 | 6.21 | 6.84 | 6.84 | 2.09% | 7,090 |
| Jun 20, 2025 | 6.92 | 7.10 | 6.60 | 6.70 | 6.70 | -0.89% | 14,592 |
| Jun 19, 2025 | 6.50 | 7.16 | 6.20 | 6.76 | 6.76 | 6.96% | 66,427 |
| Jun 18, 2025 | 6.60 | 6.60 | 6.25 | 6.32 | 6.32 | -4.24% | 41,239 |
| Jun 17, 2025 | 7.44 | 7.49 | 6.04 | 6.60 | 6.60 | 1.23% | 157,902 |
| Jun 16, 2025 | 5.70 | 6.84 | 5.51 | 6.52 | 6.52 | 14.39% | 74,872 |
| Jun 13, 2025 | 5.74 | 5.74 | 5.60 | 5.70 | 5.70 | -0.70% | 435 |