Restile Ceramics Limited (BOM:515085)
India · Delayed Price · Currency is INR 7.18
-0.75 (-9.46%)
At close: Aug 21, 2026
Restile Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.93 | 7.93 | 7.14 | 7.18 | 7.18 | -9.46% | 34,566 |
| Aug 20, 2026 | 8.00 | 8.07 | 6.92 | 7.93 | 7.93 | 8.04% | 55,364 |
| Aug 19, 2026 | 6.85 | 7.39 | 6.85 | 7.34 | 7.34 | 9.23% | 23,122 |
| Aug 18, 2026 | 6.26 | 6.72 | 6.26 | 6.72 | 6.72 | 5.83% | 12,235 |
| Aug 17, 2026 | 6.47 | 6.47 | 6.25 | 6.35 | 6.35 | 0.47% | 6,970 |
| Aug 14, 2026 | 6.70 | 6.70 | 6.25 | 6.32 | 6.32 | -0.78% | 13,329 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.31 | 6.37 | 6.37 | 1.27% | 2,046 |
| Aug 12, 2026 | 6.80 | 6.80 | 6.06 | 6.29 | 6.29 | -5.70% | 7,643 |
| Aug 11, 2026 | 6.50 | 6.74 | 6.32 | 6.67 | 6.67 | 2.46% | 10,848 |
| Aug 10, 2026 | 6.51 | 6.58 | 6.26 | 6.51 | 6.51 | 3.99% | 6,374 |
| Aug 7, 2026 | 6.64 | 6.64 | 6.05 | 6.26 | 6.26 | -2.49% | 2,007 |
| Aug 6, 2026 | 6.72 | 6.72 | 6.39 | 6.42 | 6.42 | -4.46% | 17,638 |
| Aug 5, 2026 | 6.73 | 6.73 | 6.52 | 6.72 | 6.72 | -0.15% | 5,469 |
| Aug 4, 2026 | 6.62 | 6.75 | 6.38 | 6.73 | 6.73 | 1.66% | 17,612 |
| Aug 3, 2026 | 6.40 | 6.79 | 6.40 | 6.62 | 6.62 | -1.19% | 19,108 |
| Jul 31, 2026 | 6.72 | 6.80 | 6.46 | 6.70 | 6.70 | 0.15% | 1,426 |
| Jul 30, 2026 | 6.55 | 6.73 | 6.55 | 6.69 | 6.69 | 2.61% | 2,164 |
| Jul 29, 2026 | 6.67 | 6.68 | 6.52 | 6.52 | 6.52 | - | 675 |
| Jul 28, 2026 | 6.68 | 6.70 | 6.44 | 6.52 | 6.52 | -2.40% | 3,076 |
| Jul 27, 2026 | 7.13 | 7.13 | 6.66 | 6.68 | 6.68 | -3.05% | 3,938 |
| 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 |