Rathi Bars Limited (BOM:532918)
India · Delayed Price · Currency is INR 24.90
+0.21 (0.85%)
At close: Mar 4, 2026
Rathi Bars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24.02 | 24.85 | 23.50 | 24.69 | 24.69 | -0.56% | 4,652 |
| Feb 27, 2026 | 25.20 | 25.20 | 23.90 | 24.83 | 24.83 | 0.98% | 5,500 |
| Feb 26, 2026 | 25.06 | 25.82 | 24.25 | 24.59 | 24.59 | -1.64% | 6,077 |
| Feb 25, 2026 | 24.38 | 27.00 | 24.38 | 25.00 | 25.00 | 0.48% | 7,928 |
| Feb 24, 2026 | 25.32 | 25.49 | 24.24 | 24.88 | 24.88 | -0.44% | 4,031 |
| Feb 23, 2026 | 24.69 | 25.50 | 24.69 | 24.99 | 24.99 | -1.26% | 675 |
| Feb 20, 2026 | 24.60 | 25.94 | 24.50 | 25.31 | 25.31 | -0.08% | 3,174 |
| Feb 19, 2026 | 25.68 | 26.40 | 25.19 | 25.33 | 25.33 | -1.36% | 3,983 |
| Feb 18, 2026 | 26.99 | 26.99 | 25.50 | 25.68 | 25.68 | -2.25% | 1,376 |
| Feb 17, 2026 | 25.40 | 27.01 | 25.40 | 26.27 | 26.27 | 2.98% | 7,902 |
| Feb 16, 2026 | 25.00 | 26.00 | 24.12 | 25.51 | 25.51 | 1.55% | 8,307 |
| Feb 13, 2026 | 25.02 | 25.56 | 24.11 | 25.12 | 25.12 | -1.26% | 4,639 |
| Feb 12, 2026 | 25.71 | 27.20 | 25.07 | 25.44 | 25.44 | -3.05% | 14,085 |
| Feb 11, 2026 | 25.70 | 26.50 | 25.70 | 26.24 | 26.24 | 2.42% | 8,319 |
| Feb 10, 2026 | 25.65 | 25.95 | 24.50 | 25.62 | 25.62 | -0.12% | 18,475 |
| Feb 9, 2026 | 25.95 | 26.00 | 25.36 | 25.65 | 25.65 | 0.39% | 3,989 |
| Feb 6, 2026 | 25.17 | 25.85 | 25.02 | 25.55 | 25.55 | 1.51% | 4,344 |
| Feb 5, 2026 | 26.25 | 26.25 | 25.02 | 25.17 | 25.17 | -1.33% | 9,502 |
| Feb 4, 2026 | 24.65 | 26.49 | 24.65 | 25.51 | 25.51 | 0.20% | 9,067 |
| Feb 3, 2026 | 25.00 | 27.00 | 25.00 | 25.46 | 25.46 | 1.11% | 11,510 |
| Feb 2, 2026 | 25.00 | 25.90 | 24.65 | 25.18 | 25.18 | -0.94% | 6,449 |
| Feb 1, 2026 | 25.50 | 26.59 | 25.00 | 25.42 | 25.42 | -1.20% | 6,453 |
| Jan 30, 2026 | 27.00 | 27.00 | 24.20 | 25.73 | 25.73 | -6.91% | 27,098 |
| Jan 29, 2026 | 23.44 | 28.12 | 23.40 | 27.64 | 27.64 | 17.92% | 69,096 |
| Jan 28, 2026 | 23.25 | 24.25 | 23.25 | 23.44 | 23.44 | 0.64% | 9,582 |
| Jan 27, 2026 | 23.96 | 24.50 | 23.00 | 23.29 | 23.29 | -0.85% | 6,854 |
| Jan 23, 2026 | 24.45 | 25.00 | 23.02 | 23.49 | 23.49 | -0.89% | 14,987 |
| Jan 22, 2026 | 23.01 | 24.50 | 23.01 | 23.70 | 23.70 | 0.38% | 15,062 |
| 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 |