Restile Ceramics Limited (BOM:515085)
India · Delayed Price · Currency is INR 6.89
+0.16 (2.38%)
At close: Jul 24, 2026
Restile Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.70 | 7.06 | 6.52 | 6.89 | 6.89 | 2.38% | 7,536 |
| Jul 23, 2026 | 7.14 | 7.15 | 6.72 | 6.73 | 6.73 | -3.86% | 6,205 |
| Jul 22, 2026 | 6.78 | 7.10 | 6.71 | 7.00 | 7.00 | 2.79% | 11,635 |
| Jul 21, 2026 | 6.94 | 6.94 | 6.81 | 6.81 | 6.81 | -2.44% | 672 |
| Jul 20, 2026 | 6.80 | 7.08 | 6.79 | 6.98 | 6.98 | 2.80% | 888 |
| Jul 17, 2026 | 7.10 | 7.10 | 6.70 | 6.79 | 6.79 | -2.72% | 2,839 |
| Jul 16, 2026 | 6.80 | 7.04 | 6.55 | 6.98 | 6.98 | 2.35% | 2,753 |
| Jul 15, 2026 | 6.75 | 7.15 | 6.75 | 6.82 | 6.82 | -1.73% | 1,611 |
| Jul 14, 2026 | 6.90 | 7.02 | 6.90 | 6.94 | 6.94 | 3.43% | 2,598 |
| Jul 13, 2026 | 6.94 | 7.10 | 6.61 | 6.71 | 6.71 | -2.47% | 5,141 |
| Jul 10, 2026 | 7.22 | 7.22 | 6.81 | 6.88 | 6.88 | -2.27% | 7,864 |
| Jul 9, 2026 | 6.98 | 7.05 | 6.75 | 7.04 | 7.04 | 0.86% | 14,809 |
| Jul 8, 2026 | 6.71 | 7.19 | 6.71 | 6.98 | 6.98 | 0.43% | 738 |
| Jul 7, 2026 | 6.88 | 7.20 | 6.88 | 6.95 | 6.95 | -1.00% | 828 |
| Jul 6, 2026 | 7.22 | 7.29 | 6.95 | 7.02 | 7.02 | -3.17% | 3,207 |
| Jul 3, 2026 | 7.11 | 7.35 | 7.00 | 7.25 | 7.25 | - | 2,290 |
| Jul 2, 2026 | 7.10 | 7.33 | 6.99 | 7.25 | 7.25 | 1.83% | 11,494 |
| Jul 1, 2026 | 6.51 | 7.14 | 6.51 | 7.12 | 7.12 | 4.25% | 8,018 |
| Jun 30, 2026 | 6.51 | 6.88 | 6.51 | 6.83 | 6.83 | 0.44% | 7,038 |
| Jun 29, 2026 | 6.80 | 6.96 | 6.80 | 6.80 | 6.80 | -4.76% | 11,759 |
| Jun 25, 2026 | 6.76 | 7.20 | 6.74 | 7.14 | 7.14 | 3.48% | 18,092 |
| Jun 24, 2026 | 7.00 | 7.19 | 6.60 | 6.90 | 6.90 | -0.29% | 15,138 |
| Jun 23, 2026 | 7.20 | 7.39 | 6.78 | 6.92 | 6.92 | -2.81% | 23,111 |
| Jun 22, 2026 | 7.23 | 7.35 | 7.05 | 7.12 | 7.12 | -1.52% | 13,609 |
| Jun 19, 2026 | 7.07 | 7.35 | 7.07 | 7.23 | 7.23 | 1.54% | 1,161 |
| Jun 18, 2026 | 7.46 | 7.46 | 7.07 | 7.12 | 7.12 | -2.60% | 14,131 |
| Jun 17, 2026 | 7.10 | 7.37 | 6.88 | 7.31 | 7.31 | 2.24% | 12,161 |
| Jun 16, 2026 | 7.40 | 7.78 | 7.09 | 7.15 | 7.15 | -4.16% | 30,946 |
| Jun 15, 2026 | 7.53 | 7.53 | 7.40 | 7.46 | 7.46 | -0.93% | 1,973 |
| Jun 12, 2026 | 7.57 | 7.57 | 7.21 | 7.53 | 7.53 | 3.58% | 11,912 |
| Jun 11, 2026 | 7.57 | 7.57 | 7.17 | 7.27 | 7.27 | - | 8,265 |
| Jun 10, 2026 | 7.58 | 7.90 | 7.17 | 7.27 | 7.27 | -3.45% | 18,618 |
| Jun 9, 2026 | 8.05 | 8.16 | 7.43 | 7.53 | 7.53 | -3.71% | 9,284 |
| Jun 8, 2026 | 7.45 | 7.89 | 7.45 | 7.82 | 7.82 | 1.30% | 6,837 |
| Jun 5, 2026 | 8.11 | 8.11 | 7.70 | 7.72 | 7.72 | -2.89% | 2,891 |
| Jun 4, 2026 | 8.35 | 8.35 | 7.68 | 7.95 | 7.95 | -0.62% | 4,156 |
| Jun 3, 2026 | 8.25 | 8.25 | 7.56 | 8.00 | 8.00 | 1.65% | 30,226 |
| Jun 2, 2026 | 7.79 | 7.87 | 7.78 | 7.87 | 7.87 | 4.93% | 42,424 |
| Jun 1, 2026 | 7.39 | 7.50 | 7.30 | 7.50 | 7.50 | 4.90% | 23,317 |
| May 29, 2026 | 7.08 | 7.33 | 6.85 | 7.15 | 7.15 | -0.42% | 4,998 |
| May 27, 2026 | 7.24 | 7.43 | 6.97 | 7.18 | 7.18 | -0.97% | 13,529 |
| May 26, 2026 | 7.47 | 7.47 | 7.19 | 7.25 | 7.25 | -2.42% | 18,757 |
| May 25, 2026 | 7.69 | 7.79 | 7.12 | 7.43 | 7.43 | -0.27% | 22,322 |
| May 22, 2026 | 7.40 | 7.76 | 7.36 | 7.45 | 7.45 | -1.32% | 7,072 |
| May 21, 2026 | 7.99 | 7.99 | 7.54 | 7.55 | 7.55 | -2.33% | 2,007 |
| May 20, 2026 | 7.80 | 7.95 | 7.37 | 7.73 | 7.73 | 1.58% | 8,160 |
| May 19, 2026 | 7.40 | 7.61 | 7.12 | 7.61 | 7.61 | 4.97% | 13,505 |
| May 18, 2026 | 7.39 | 7.44 | 6.90 | 7.25 | 7.25 | 1.97% | 5,025 |
| May 15, 2026 | 7.40 | 7.40 | 7.01 | 7.11 | 7.11 | -3.00% | 7,104 |
| May 14, 2026 | 7.53 | 7.53 | 7.16 | 7.33 | 7.33 | -1.74% | 8,435 |