Rasi Electrodes Limited (BOM:531233)
India · Delayed Price · Currency is INR 13.00
-1.01 (-7.21%)
At close: Jan 20, 2026
Rasi Electrodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15.00 | 15.00 | 14.50 | 14.52 | 14.52 | -2.88% | 5,293 |
| Jan 22, 2026 | 13.72 | 15.07 | 13.72 | 14.95 | 14.95 | 6.18% | 50,295 |
| Jan 21, 2026 | 13.26 | 14.29 | 12.53 | 14.08 | 14.08 | 8.31% | 46,595 |
| Jan 20, 2026 | 14.29 | 14.29 | 12.52 | 13.00 | 13.00 | -7.21% | 63,493 |
| Jan 19, 2026 | 13.50 | 14.19 | 13.50 | 14.01 | 14.01 | 1.67% | 17,684 |
| Jan 16, 2026 | 13.75 | 14.29 | 13.52 | 13.78 | 13.78 | -0.58% | 10,444 |
| Jan 14, 2026 | 13.75 | 14.50 | 13.75 | 13.86 | 13.86 | -1.84% | 17,942 |
| Jan 13, 2026 | 14.00 | 14.40 | 14.00 | 14.12 | 14.12 | -0.56% | 6,929 |
| Jan 12, 2026 | 14.60 | 14.60 | 13.52 | 14.20 | 14.20 | -0.35% | 22,058 |
| Jan 9, 2026 | 14.35 | 14.69 | 14.20 | 14.25 | 14.25 | -1.72% | 14,338 |
| Jan 8, 2026 | 14.26 | 14.79 | 14.01 | 14.50 | 14.50 | 0.14% | 12,948 |
| Jan 7, 2026 | 14.15 | 14.70 | 14.01 | 14.48 | 14.48 | 1.19% | 33,610 |
| Jan 6, 2026 | 14.99 | 14.99 | 14.20 | 14.31 | 14.31 | -2.65% | 50,633 |
| Jan 5, 2026 | 15.15 | 15.15 | 14.50 | 14.70 | 14.70 | -0.54% | 23,633 |
| Jan 2, 2026 | 14.50 | 15.35 | 14.50 | 14.78 | 14.78 | 1.23% | 33,770 |
| Jan 1, 2026 | 15.38 | 15.38 | 14.31 | 14.60 | 14.60 | -0.54% | 14,931 |
| Dec 31, 2025 | 14.70 | 14.90 | 14.20 | 14.68 | 14.68 | -1.28% | 35,986 |
| Dec 30, 2025 | 15.37 | 15.37 | 14.61 | 14.87 | 14.87 | -1.00% | 10,091 |
| Dec 29, 2025 | 14.88 | 15.39 | 14.88 | 15.02 | 15.02 | -0.53% | 22,493 |
| Dec 26, 2025 | 15.28 | 15.63 | 15.01 | 15.10 | 15.10 | -1.18% | 18,008 |
| Dec 24, 2025 | 15.65 | 15.97 | 15.27 | 15.28 | 15.28 | -2.36% | 10,604 |
| Dec 23, 2025 | 15.00 | 15.90 | 15.00 | 15.65 | 15.65 | 3.71% | 16,740 |
| Dec 22, 2025 | 15.10 | 15.65 | 15.00 | 15.09 | 15.09 | -2.83% | 12,363 |
| Dec 19, 2025 | 15.97 | 15.97 | 15.45 | 15.53 | 15.53 | -1.02% | 11,454 |
| Dec 18, 2025 | 15.50 | 15.84 | 15.15 | 15.69 | 15.69 | 2.28% | 13,938 |
| Dec 17, 2025 | 15.68 | 16.00 | 15.11 | 15.34 | 15.34 | 0.99% | 17,879 |
| Dec 16, 2025 | 16.00 | 16.02 | 15.01 | 15.19 | 15.19 | -3.31% | 10,537 |
| Dec 15, 2025 | 15.43 | 15.99 | 15.13 | 15.71 | 15.71 | 3.83% | 22,075 |
| Dec 12, 2025 | 14.99 | 15.67 | 14.51 | 15.13 | 15.13 | 1.34% | 18,926 |
| Dec 11, 2025 | 16.02 | 16.99 | 13.16 | 14.93 | 14.93 | -7.67% | 166,798 |
| Dec 10, 2025 | 16.19 | 16.50 | 16.12 | 16.17 | 16.17 | 0.37% | 3,468 |
| Dec 9, 2025 | 17.50 | 17.75 | 15.56 | 16.11 | 16.11 | -6.45% | 74,594 |
| Dec 8, 2025 | 15.65 | 18.80 | 15.65 | 17.22 | 17.22 | 8.85% | 155,484 |
| Dec 5, 2025 | 16.20 | 16.20 | 15.62 | 15.82 | 15.82 | -1.62% | 11,490 |
| Dec 4, 2025 | 15.90 | 16.16 | 15.90 | 16.08 | 16.08 | 2.42% | 18,854 |
| Dec 3, 2025 | 15.86 | 16.04 | 15.00 | 15.70 | 15.70 | -1.32% | 38,416 |
| Dec 2, 2025 | 16.27 | 16.27 | 15.90 | 15.91 | 15.91 | -0.81% | 17,498 |
| Dec 1, 2025 | 16.75 | 16.75 | 15.90 | 16.04 | 16.04 | -2.37% | 52,595 |
| Nov 28, 2025 | 16.25 | 16.75 | 16.15 | 16.43 | 16.43 | -1.91% | 40,020 |
| Nov 27, 2025 | 16.26 | 16.79 | 16.13 | 16.75 | 16.75 | 2.07% | 9,020 |
| Nov 26, 2025 | 16.48 | 16.79 | 16.28 | 16.41 | 16.41 | -0.42% | 9,796 |
| Nov 25, 2025 | 16.53 | 16.94 | 16.35 | 16.48 | 16.48 | -0.60% | 8,749 |
| Nov 24, 2025 | 16.92 | 17.37 | 16.52 | 16.58 | 16.58 | -1.54% | 6,317 |
| Nov 21, 2025 | 17.03 | 17.19 | 16.52 | 16.84 | 16.84 | -1.06% | 11,910 |
| Nov 20, 2025 | 17.70 | 17.70 | 16.91 | 17.02 | 17.02 | 0.65% | 8,241 |
| Nov 19, 2025 | 17.38 | 17.38 | 16.83 | 16.91 | 16.91 | -0.53% | 12,698 |
| Nov 18, 2025 | 17.00 | 17.39 | 16.90 | 17.00 | 17.00 | -1.45% | 20,750 |
| Nov 17, 2025 | 17.26 | 17.50 | 16.75 | 17.25 | 17.25 | 1.95% | 22,878 |
| Nov 14, 2025 | 17.09 | 17.38 | 16.91 | 16.92 | 16.92 | -0.99% | 13,072 |
| Nov 13, 2025 | 16.75 | 17.49 | 16.75 | 17.09 | 17.09 | 0.23% | 9,808 |