Restile Ceramics Limited (BOM:515085)
India · Delayed Price · Currency is INR 8.67
-0.27 (-3.02%)
At close: Nov 9, 2026
Restile Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.19 | 9.19 | 8.62 | 8.67 | 8.67 | -3.02% | 25,194 |
| Nov 8, 2026 | 9.11 | 9.11 | 8.29 | 8.94 | 8.94 | 2.88% | 3,719 |
| Nov 6, 2026 | 8.46 | 8.71 | 8.01 | 8.69 | 8.69 | 4.70% | 13,771 |
| Nov 5, 2026 | 8.00 | 8.34 | 7.61 | 8.30 | 8.30 | 4.40% | 20,747 |
| Nov 4, 2026 | 8.10 | 8.10 | 7.80 | 7.95 | 7.95 | -2.45% | 9,890 |
| Nov 3, 2026 | 8.49 | 8.50 | 8.11 | 8.15 | 8.15 | -4.12% | 4,912 |
| Nov 2, 2026 | 8.83 | 8.84 | 8.48 | 8.50 | 8.50 | -3.85% | 48,065 |
| Oct 30, 2026 | 8.83 | 9.18 | 8.80 | 8.84 | 8.84 | -4.33% | 5,520 |
| Oct 29, 2026 | 9.10 | 9.29 | 8.54 | 9.24 | 9.24 | 2.67% | 14,224 |
| Oct 28, 2026 | 8.60 | 9.50 | 8.40 | 9.00 | 9.00 | 2.74% | 42,430 |
| Oct 27, 2026 | 8.40 | 9.09 | 8.40 | 8.76 | 8.76 | 4.16% | 22,212 |
| Oct 26, 2026 | 8.80 | 8.83 | 8.09 | 8.41 | 8.41 | -5.19% | 22,535 |
| Oct 23, 2026 | 8.67 | 9.29 | 7.90 | 8.87 | 8.87 | 4.60% | 88,067 |
| Oct 22, 2026 | 8.01 | 8.72 | 8.00 | 8.48 | 8.48 | 5.87% | 42,249 |
| Oct 21, 2026 | 9.18 | 9.18 | 8.01 | 8.01 | 8.01 | -4.76% | 8,702 |
| Oct 19, 2026 | 7.75 | 8.59 | 7.48 | 8.41 | 8.41 | 6.73% | 17,979 |
| Oct 16, 2026 | 7.66 | 8.00 | 7.42 | 7.88 | 7.88 | 3.68% | 14,220 |
| Oct 15, 2026 | 7.12 | 7.69 | 7.12 | 7.60 | 7.60 | 2.15% | 3,853 |
| Oct 14, 2026 | 7.66 | 8.27 | 7.33 | 7.44 | 7.44 | -2.87% | 29,322 |
| Oct 13, 2026 | 7.00 | 7.66 | 7.00 | 7.66 | 7.66 | 9.90% | 57,996 |
| Oct 12, 2026 | 7.25 | 7.45 | 6.62 | 6.97 | 6.97 | -3.86% | 22,240 |
| Oct 9, 2026 | 7.28 | 7.50 | 6.89 | 7.25 | 7.25 | -0.68% | 13,986 |
| Oct 8, 2026 | 7.41 | 7.95 | 7.25 | 7.30 | 7.30 | -3.44% | 9,340 |
| Oct 7, 2026 | 7.51 | 8.10 | 7.49 | 7.56 | 7.56 | -4.06% | 65,191 |
| Oct 6, 2026 | 7.34 | 7.90 | 7.34 | 7.88 | 7.88 | 9.60% | 30,125 |
| Oct 5, 2026 | 7.68 | 8.12 | 6.86 | 7.19 | 7.19 | -4.52% | 36,069 |
| Oct 1, 2026 | 8.06 | 8.83 | 7.25 | 7.53 | 7.53 | -6.46% | 84,064 |
| Sep 30, 2026 | 7.37 | 8.10 | 7.20 | 8.05 | 8.05 | 9.23% | 65,928 |
| Sep 29, 2026 | 8.18 | 8.18 | 7.33 | 7.37 | 7.37 | -5.51% | 22,351 |
| Sep 28, 2026 | 8.43 | 8.43 | 7.30 | 7.80 | 7.80 | 1.17% | 2,080 |
| Sep 25, 2026 | 7.85 | 8.08 | 7.37 | 7.71 | 7.71 | 4.90% | 79,010 |
| Sep 24, 2026 | 7.70 | 7.95 | 7.24 | 7.35 | 7.35 | -2.65% | 26,343 |
| Sep 23, 2026 | 7.28 | 7.62 | 7.06 | 7.55 | 7.55 | 1.62% | 3,457 |
| Sep 22, 2026 | 6.99 | 7.45 | 6.78 | 7.43 | 7.43 | 4.21% | 11,401 |
| Sep 21, 2026 | 7.33 | 7.33 | 7.05 | 7.13 | 7.13 | -4.68% | 11,364 |
| Sep 18, 2026 | 7.26 | 7.54 | 7.01 | 7.48 | 7.48 | 3.03% | 808 |
| Sep 17, 2026 | 7.73 | 7.73 | 7.19 | 7.26 | 7.26 | 2.98% | 4,650 |
| Sep 16, 2026 | 6.86 | 7.84 | 6.86 | 7.05 | 7.05 | -5.62% | 8,596 |
| Sep 15, 2026 | 7.64 | 7.90 | 7.35 | 7.47 | 7.47 | -4.23% | 6,636 |
| Sep 11, 2026 | 6.71 | 7.93 | 6.71 | 7.80 | 7.80 | 6.85% | 14,063 |
| Sep 10, 2026 | 8.59 | 8.59 | 7.13 | 7.30 | 7.30 | -6.77% | 31,557 |
| Sep 9, 2026 | 8.49 | 8.50 | 7.80 | 7.83 | 7.83 | -7.77% | 14,803 |
| Sep 8, 2026 | 8.89 | 8.89 | 8.16 | 8.49 | 8.49 | 4.17% | 8,516 |
| Sep 7, 2026 | 8.25 | 8.93 | 7.56 | 8.15 | 8.15 | 0.37% | 18,016 |
| Sep 4, 2026 | 7.88 | 8.26 | 7.15 | 8.12 | 8.12 | 8.12% | 37,245 |
| Sep 3, 2026 | 7.90 | 7.92 | 7.30 | 7.51 | 7.51 | -1.70% | 12,504 |
| Sep 2, 2026 | 7.10 | 7.76 | 7.10 | 7.64 | 7.64 | 6.11% | 27,715 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.00 | 7.20 | 7.20 | -2.70% | 2,519 |
| Aug 31, 2026 | 6.96 | 7.66 | 6.96 | 7.40 | 7.40 | 4.23% | 4,493 |
| Aug 28, 2026 | 7.30 | 7.92 | 7.03 | 7.10 | 7.10 | -2.74% | 24,587 |