Restile Ceramics Limited (BOM:515085)
India · Delayed Price · Currency is INR 8.00
+0.13 (1.65%)
At close: Jun 3, 2026
Restile Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 7.78 | 7.78 | 7.37 | 7.46 | 7.46 | -2.61% | 14,872 |
| May 12, 2026 | 7.30 | 7.95 | 7.30 | 7.66 | 7.66 | 0.13% | 26,290 |
| May 11, 2026 | 7.85 | 8.03 | 7.51 | 7.65 | 7.65 | -3.16% | 13,319 |
| May 8, 2026 | 7.88 | 8.08 | 7.84 | 7.90 | 7.90 | -1.74% | 21,699 |
| May 7, 2026 | 7.95 | 8.15 | 7.71 | 8.04 | 8.04 | 1.52% | 54,486 |
| May 6, 2026 | 7.55 | 8.25 | 7.55 | 7.92 | 7.92 | 0.13% | 35,805 |
| May 5, 2026 | 8.07 | 8.37 | 7.85 | 7.91 | 7.91 | -4.00% | 47,232 |
| May 4, 2026 | 8.28 | 8.52 | 8.00 | 8.24 | 8.24 | 1.48% | 35,358 |
| Apr 30, 2026 | 8.02 | 8.43 | 8.02 | 8.12 | 8.12 | -2.99% | 12,983 |
| Apr 29, 2026 | 9.13 | 9.19 | 8.11 | 8.37 | 8.37 | -6.48% | 26,620 |
| Apr 28, 2026 | 8.99 | 9.45 | 8.21 | 8.95 | 8.95 | 3.59% | 93,117 |
| Apr 27, 2026 | 7.55 | 8.80 | 6.96 | 8.64 | 8.64 | 17.71% | 145,842 |
| Apr 24, 2026 | 7.15 | 7.35 | 6.88 | 7.34 | 7.34 | 1.94% | 15,455 |
| Apr 23, 2026 | 7.45 | 7.45 | 7.00 | 7.20 | 7.20 | 0.98% | 7,791 |
| Apr 22, 2026 | 7.05 | 7.50 | 6.95 | 7.13 | 7.13 | 0.56% | 11,570 |
| Apr 21, 2026 | 7.02 | 7.64 | 7.00 | 7.09 | 7.09 | 0.28% | 8,255 |
| Apr 20, 2026 | 7.25 | 7.30 | 7.00 | 7.07 | 7.07 | -2.48% | 7,288 |
| Apr 17, 2026 | 7.33 | 7.34 | 6.78 | 7.25 | 7.25 | 1.26% | 10,620 |
| Apr 16, 2026 | 6.91 | 7.36 | 6.91 | 7.16 | 7.16 | 3.77% | 31,806 |
| Apr 15, 2026 | 6.88 | 7.32 | 6.75 | 6.90 | 6.90 | 0.29% | 27,295 |
| Apr 13, 2026 | 6.65 | 7.58 | 6.65 | 6.88 | 6.88 | -4.97% | 53,797 |
| Apr 10, 2026 | 7.92 | 7.92 | 6.55 | 7.24 | 7.24 | -4.86% | 64,788 |
| Apr 9, 2026 | 6.72 | 7.93 | 6.28 | 7.61 | 7.61 | 15.13% | 136,974 |
| Apr 8, 2026 | 6.94 | 6.94 | 6.40 | 6.61 | 6.61 | -0.60% | 12,118 |
| Apr 7, 2026 | 6.17 | 6.70 | 6.17 | 6.65 | 6.65 | 2.62% | 1,655 |
| Apr 6, 2026 | 6.50 | 6.79 | 5.85 | 6.48 | 6.48 | -0.31% | 38,255 |
| Apr 2, 2026 | 6.60 | 6.82 | 6.13 | 6.50 | 6.50 | 4.84% | 26,529 |
| Apr 1, 2026 | 6.20 | 6.49 | 6.20 | 6.20 | 6.20 | 4.20% | 6,722 |
| Mar 30, 2026 | 6.14 | 6.41 | 5.70 | 5.95 | 5.95 | -1.16% | 4,110 |
| Mar 27, 2026 | 6.12 | 6.38 | 5.65 | 6.02 | 6.02 | -1.63% | 21,378 |
| Mar 25, 2026 | 6.00 | 6.89 | 5.85 | 6.12 | 6.12 | -2.39% | 5,870 |
| Mar 24, 2026 | 6.45 | 6.45 | 6.00 | 6.27 | 6.27 | 4.67% | 6,129 |
| Mar 23, 2026 | 5.80 | 6.27 | 5.80 | 5.99 | 5.99 | -5.07% | 4,342 |
| Mar 20, 2026 | 6.25 | 6.38 | 5.66 | 6.31 | 6.31 | 5.52% | 4,102 |
| Mar 19, 2026 | 5.75 | 6.48 | 5.75 | 5.98 | 5.98 | -4.78% | 2,886 |
| Mar 18, 2026 | 6.29 | 6.29 | 5.83 | 6.28 | 6.28 | -0.16% | 3,366 |