Restile Ceramics Limited (BOM:515085)
India · Delayed Price · Currency is INR 6.08
0.00 (0.00%)
At close: Mar 16, 2026
Restile Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.29 | 6.29 | 6.03 | 6.08 | 6.08 | -4.40% | 727 |
| Mar 12, 2026 | 6.62 | 6.62 | 6.05 | 6.36 | 6.36 | -2.00% | 8,374 |
| Mar 11, 2026 | 6.79 | 6.82 | 6.30 | 6.49 | 6.49 | 3.67% | 3,300 |
| Mar 10, 2026 | 6.44 | 6.88 | 6.02 | 6.26 | 6.26 | -1.11% | 10,394 |
| Mar 9, 2026 | 6.47 | 6.47 | 6.01 | 6.33 | 6.33 | -0.16% | 3,457 |
| Mar 6, 2026 | 6.10 | 6.43 | 6.01 | 6.34 | 6.34 | 3.93% | 5,849 |
| Mar 5, 2026 | 6.25 | 6.50 | 5.85 | 6.10 | 6.10 | -4.39% | 15,001 |
| Mar 4, 2026 | 5.51 | 6.50 | 5.51 | 6.38 | 6.38 | 5.28% | 14,812 |
| Mar 2, 2026 | 6.46 | 6.46 | 6.01 | 6.06 | 6.06 | -8.04% | 13,496 |
| Feb 27, 2026 | 6.47 | 6.90 | 6.12 | 6.59 | 6.59 | 2.01% | 9,304 |
| Feb 26, 2026 | 6.61 | 6.61 | 6.41 | 6.46 | 6.46 | -0.31% | 6,789 |
| Feb 25, 2026 | 6.11 | 6.48 | 6.11 | 6.48 | 6.48 | 2.37% | 4,831 |
| Feb 24, 2026 | 6.32 | 6.58 | 6.20 | 6.33 | 6.33 | -1.25% | 7,644 |
| Feb 23, 2026 | 6.95 | 7.14 | 6.30 | 6.41 | 6.41 | -3.90% | 6,158 |
| Feb 20, 2026 | 6.89 | 6.89 | 6.55 | 6.67 | 6.67 | -1.77% | 9,712 |
| Feb 19, 2026 | 7.20 | 7.20 | 6.55 | 6.79 | 6.79 | -3.00% | 8,407 |
| Feb 18, 2026 | 7.21 | 7.21 | 6.83 | 7.00 | 7.00 | -0.99% | 32,250 |
| Feb 17, 2026 | 6.80 | 7.19 | 6.80 | 7.07 | 7.07 | 4.74% | 4,896 |
| Feb 16, 2026 | 6.86 | 7.54 | 6.60 | 6.75 | 6.75 | -1.60% | 12,577 |
| Feb 13, 2026 | 7.18 | 7.18 | 6.60 | 6.86 | 6.86 | 2.39% | 8,128 |
| Feb 12, 2026 | 6.81 | 6.85 | 6.50 | 6.70 | 6.70 | 0.30% | 9,782 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.29 | 6.68 | 6.68 | 2.30% | 13,716 |
| Feb 10, 2026 | 7.15 | 7.39 | 6.36 | 6.53 | 6.53 | -6.71% | 20,677 |
| Feb 9, 2026 | 7.14 | 7.70 | 6.72 | 7.00 | 7.00 | - | 22,327 |
| Feb 6, 2026 | 6.89 | 7.19 | 6.20 | 7.00 | 7.00 | 3.70% | 13,479 |
| Feb 5, 2026 | 6.39 | 6.75 | 6.26 | 6.75 | 6.75 | 9.93% | 52,891 |
| Feb 4, 2026 | 6.08 | 6.22 | 6.06 | 6.14 | 6.14 | 1.82% | 818 |
| Feb 3, 2026 | 6.11 | 6.41 | 6.00 | 6.03 | 6.03 | -1.31% | 5,283 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.01 | 6.11 | 6.11 | -2.86% | 22,702 |
| Feb 1, 2026 | 5.90 | 6.29 | 5.90 | 6.29 | 6.29 | 4.66% | 1,920 |
| Jan 30, 2026 | 6.17 | 6.22 | 5.90 | 6.01 | 6.01 | 1.35% | 9,139 |
| Jan 29, 2026 | 6.36 | 6.38 | 5.90 | 5.93 | 5.93 | -4.51% | 17,165 |
| Jan 28, 2026 | 6.29 | 6.32 | 5.84 | 6.21 | 6.21 | 3.16% | 7,362 |
| Jan 27, 2026 | 6.42 | 6.42 | 5.82 | 6.02 | 6.02 | -1.63% | 9,080 |
| Jan 23, 2026 | 6.62 | 6.62 | 6.07 | 6.12 | 6.12 | -3.01% | 2,906 |
| Jan 22, 2026 | 6.40 | 6.79 | 6.20 | 6.31 | 6.31 | -3.22% | 22,041 |
| Jan 21, 2026 | 6.05 | 6.61 | 6.05 | 6.52 | 6.52 | 2.68% | 7,755 |
| Jan 20, 2026 | 6.30 | 6.64 | 6.25 | 6.35 | 6.35 | -1.09% | 9,663 |
| Jan 19, 2026 | 6.46 | 6.99 | 6.41 | 6.42 | 6.42 | -4.75% | 12,958 |
| Jan 16, 2026 | 6.89 | 6.89 | 6.46 | 6.74 | 6.74 | -0.15% | 3,730 |
| Jan 14, 2026 | 6.64 | 7.00 | 6.64 | 6.75 | 6.75 | -3.16% | 13,387 |
| Jan 13, 2026 | 6.88 | 7.00 | 6.64 | 6.97 | 6.97 | 1.16% | 2,851 |
| Jan 12, 2026 | 7.04 | 7.04 | 6.62 | 6.89 | 6.89 | 0.29% | 6,945 |
| Jan 9, 2026 | 7.00 | 7.00 | 6.70 | 6.87 | 6.87 | 2.54% | 2,555 |
| Jan 8, 2026 | 7.13 | 7.13 | 6.70 | 6.70 | 6.70 | -4.15% | 12,648 |
| Jan 7, 2026 | 6.65 | 7.10 | 6.65 | 6.99 | 6.99 | 0.58% | 6,806 |
| Jan 6, 2026 | 7.00 | 7.13 | 6.68 | 6.95 | 6.95 | -0.71% | 13,024 |
| Jan 5, 2026 | 6.76 | 7.02 | 6.71 | 7.00 | 7.00 | 4.01% | 3,343 |
| Jan 2, 2026 | 7.15 | 7.15 | 6.71 | 6.73 | 6.73 | -2.04% | 11,687 |
| Jan 1, 2026 | 7.15 | 7.15 | 6.65 | 6.87 | 6.87 | 0.44% | 2,782 |