Rathi Bars Limited (BOM:532918)
India · Delayed Price · Currency is INR 26.85
-0.91 (-3.28%)
At close: Jan 16, 2026
Rathi Bars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 25.00 | 26.00 | 23.25 | 23.61 | 23.61 | -9.26% | 21,087 |
| Jan 20, 2026 | 26.50 | 27.14 | 25.75 | 26.02 | 26.02 | -3.16% | 12,012 |
| Jan 19, 2026 | 27.50 | 27.90 | 26.00 | 26.87 | 26.87 | 0.07% | 25,586 |
| Jan 16, 2026 | 27.55 | 28.44 | 26.22 | 26.85 | 26.85 | -3.28% | 39,851 |
| Jan 14, 2026 | 30.40 | 31.90 | 27.00 | 27.76 | 27.76 | -1.14% | 373,360 |
| Jan 13, 2026 | 24.00 | 28.08 | 23.90 | 28.08 | 28.08 | 20.00% | 311,968 |
| Jan 12, 2026 | 22.82 | 23.75 | 22.82 | 23.40 | 23.40 | 1.61% | 544 |
| Jan 9, 2026 | 23.29 | 23.75 | 23.00 | 23.03 | 23.03 | -1.07% | 3,186 |
| Jan 8, 2026 | 24.00 | 24.00 | 23.21 | 23.28 | 23.28 | -0.21% | 4,824 |
| Jan 7, 2026 | 24.25 | 24.25 | 22.50 | 23.33 | 23.33 | -2.34% | 11,229 |
| Jan 6, 2026 | 24.90 | 24.90 | 23.60 | 23.89 | 23.89 | -1.44% | 11,602 |
| Jan 5, 2026 | 26.40 | 26.40 | 24.00 | 24.24 | 24.24 | -5.86% | 22,644 |
| Jan 2, 2026 | 26.25 | 26.48 | 25.00 | 25.75 | 25.75 | 0.04% | 8,256 |
| Jan 1, 2026 | 25.51 | 25.90 | 25.26 | 25.74 | 25.74 | 2.96% | 5,599 |
| Dec 31, 2025 | 24.70 | 25.57 | 24.09 | 25.00 | 25.00 | 3.26% | 9,688 |
| Dec 30, 2025 | 24.36 | 24.92 | 23.75 | 24.21 | 24.21 | -0.62% | 2,091 |
| Dec 29, 2025 | 24.00 | 24.80 | 23.50 | 24.36 | 24.36 | 2.22% | 11,374 |
| Dec 26, 2025 | 25.96 | 25.96 | 22.00 | 23.83 | 23.83 | -5.55% | 69,963 |
| Dec 24, 2025 | 26.50 | 26.89 | 25.00 | 25.23 | 25.23 | -4.83% | 14,981 |
| Dec 23, 2025 | 26.64 | 26.90 | 25.00 | 26.51 | 26.51 | 2.16% | 22,891 |
| Dec 22, 2025 | 26.02 | 27.25 | 25.00 | 25.95 | 25.95 | -2.08% | 7,290 |
| Dec 19, 2025 | 26.52 | 26.52 | 25.85 | 26.50 | 26.50 | -0.08% | 3,675 |
| Dec 18, 2025 | 26.30 | 26.89 | 25.98 | 26.52 | 26.52 | -1.19% | 3,896 |
| Dec 17, 2025 | 26.01 | 27.40 | 26.01 | 26.84 | 26.84 | -0.22% | 1,308 |
| Dec 16, 2025 | 26.50 | 27.29 | 26.21 | 26.90 | 26.90 | 1.47% | 984 |
| Dec 15, 2025 | 25.90 | 27.86 | 25.90 | 26.51 | 26.51 | -2.72% | 2,775 |
| Dec 12, 2025 | 27.10 | 27.49 | 26.51 | 27.25 | 27.25 | 1.04% | 247 |
| Dec 11, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 3.02% | 1 |
| Dec 10, 2025 | 27.19 | 27.19 | 26.08 | 26.18 | 26.18 | -1.13% | 907 |
| Dec 9, 2025 | 26.85 | 26.99 | 26.47 | 26.48 | 26.48 | 0.53% | 331 |
| Dec 8, 2025 | 27.05 | 28.29 | 25.55 | 26.34 | 26.34 | -4.50% | 7,278 |
| Dec 5, 2025 | 27.99 | 27.99 | 27.00 | 27.58 | 27.58 | 0.69% | 1,041 |
| Dec 4, 2025 | 28.05 | 28.05 | 27.31 | 27.39 | 27.39 | -0.62% | 3,858 |
| Dec 3, 2025 | 27.99 | 27.99 | 27.36 | 27.56 | 27.56 | 0.77% | 2,786 |
| Dec 2, 2025 | 28.00 | 28.43 | 27.16 | 27.35 | 27.35 | 0.29% | 22,356 |
| Dec 1, 2025 | 28.20 | 28.93 | 27.00 | 27.27 | 27.27 | -5.77% | 70,854 |
| Nov 28, 2025 | 28.95 | 28.98 | 28.26 | 28.94 | 28.94 | 1.26% | 43,030 |
| Nov 27, 2025 | 29.35 | 29.35 | 28.00 | 28.58 | 28.58 | 0.63% | 5,769 |
| Nov 26, 2025 | 29.00 | 29.00 | 27.91 | 28.40 | 28.40 | 1.00% | 5,205 |
| Nov 25, 2025 | 29.30 | 29.30 | 27.52 | 28.12 | 28.12 | -2.63% | 5,174 |
| Nov 24, 2025 | 27.68 | 29.60 | 27.68 | 28.88 | 28.88 | 3.85% | 22,155 |
| Nov 21, 2025 | 28.99 | 29.45 | 27.66 | 27.81 | 27.81 | -1.87% | 3,920 |
| Nov 20, 2025 | 28.69 | 28.69 | 27.71 | 28.34 | 28.34 | 1.80% | 3,493 |
| Nov 19, 2025 | 27.88 | 28.58 | 27.67 | 27.84 | 27.84 | -0.14% | 2,984 |
| Nov 18, 2025 | 27.51 | 28.79 | 27.51 | 27.88 | 27.88 | -1.17% | 3,131 |
| Nov 17, 2025 | 28.03 | 29.24 | 28.03 | 28.21 | 28.21 | -2.05% | 2,263 |
| Nov 14, 2025 | 28.02 | 29.39 | 28.01 | 28.80 | 28.80 | 2.82% | 7,006 |
| Nov 13, 2025 | 28.30 | 28.30 | 27.52 | 28.01 | 28.01 | -0.85% | 2,822 |
| Nov 12, 2025 | 28.35 | 28.89 | 28.20 | 28.25 | 28.25 | -0.35% | 1,715 |
| Nov 11, 2025 | 28.50 | 29.00 | 28.32 | 28.35 | 28.35 | 0.32% | 182 |