Restile Ceramics Limited (BOM:515085)
India · Delayed Price · Currency is INR 7.88
+0.69 (9.60%)
At close: Oct 6, 2026
Restile Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 7.18 | 7.33 | 7.11 | 7.30 | 7.30 | 0.97% | 9,578 |
| Aug 26, 2026 | 6.68 | 7.29 | 6.68 | 7.23 | 7.23 | 8.40% | 14,205 |
| Aug 25, 2026 | 7.16 | 7.38 | 6.55 | 6.67 | 6.67 | -6.84% | 1,076 |
| Aug 24, 2026 | 7.48 | 7.48 | 7.00 | 7.16 | 7.16 | -0.28% | 7,807 |
| 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 |