Rathi Bars Limited (BOM:532918)
India · Delayed Price · Currency is INR 25.23
+0.78 (3.19%)
At close: May 5, 2026
Rathi Bars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 24.69 | 25.30 | 24.31 | 25.23 | 25.23 | 3.19% | 5,946 |
| May 4, 2026 | 25.38 | 25.38 | 24.28 | 24.45 | 24.45 | -1.21% | 2,752 |
| Apr 30, 2026 | 25.00 | 25.39 | 24.10 | 24.75 | 24.75 | 0.20% | 2,858 |
| Apr 29, 2026 | 25.50 | 25.50 | 24.62 | 24.70 | 24.70 | -2.37% | 1,708 |
| Apr 28, 2026 | 24.85 | 25.48 | 24.49 | 25.30 | 25.30 | 3.31% | 10,766 |
| Apr 27, 2026 | 25.00 | 26.00 | 24.20 | 24.49 | 24.49 | -1.25% | 7,147 |
| Apr 24, 2026 | 25.00 | 25.00 | 24.33 | 24.80 | 24.80 | -1.20% | 3,984 |
| Apr 23, 2026 | 24.65 | 25.46 | 24.03 | 25.10 | 25.10 | 0.40% | 12,200 |
| Apr 22, 2026 | 25.00 | 25.23 | 24.75 | 25.00 | 25.00 | -0.91% | 9,746 |
| Apr 21, 2026 | 24.37 | 25.50 | 24.00 | 25.23 | 25.23 | 3.53% | 11,871 |
| Apr 20, 2026 | 24.00 | 24.94 | 24.00 | 24.37 | 24.37 | -0.81% | 2,776 |
| Apr 17, 2026 | 24.84 | 25.30 | 24.53 | 24.57 | 24.57 | -1.13% | 1,964 |
| Apr 16, 2026 | 24.99 | 25.23 | 23.32 | 24.85 | 24.85 | 0.44% | 7,459 |
| Apr 15, 2026 | 23.95 | 24.75 | 23.22 | 24.74 | 24.74 | 7.10% | 8,888 |
| Apr 13, 2026 | 23.95 | 24.00 | 23.06 | 23.10 | 23.10 | -5.37% | 10,862 |
| Apr 10, 2026 | 23.02 | 24.80 | 23.02 | 24.41 | 24.41 | 4.85% | 5,198 |
| Apr 9, 2026 | 23.90 | 24.45 | 23.00 | 23.28 | 23.28 | -2.72% | 2,360 |
| Apr 8, 2026 | 24.50 | 24.50 | 23.52 | 23.93 | 23.93 | 0.97% | 7,926 |
| Apr 7, 2026 | 23.00 | 23.93 | 22.99 | 23.70 | 23.70 | 3.81% | 10,157 |
| Apr 6, 2026 | 22.00 | 23.00 | 21.32 | 22.83 | 22.83 | 3.77% | 5,296 |
| Apr 2, 2026 | 22.00 | 22.01 | 21.20 | 22.00 | 22.00 | -0.27% | 2,106 |
| Apr 1, 2026 | 20.17 | 22.50 | 20.11 | 22.06 | 22.06 | 9.37% | 79,501 |
| Mar 30, 2026 | 22.00 | 22.00 | 20.00 | 20.17 | 20.17 | -5.92% | 12,975 |
| Mar 27, 2026 | 23.90 | 23.90 | 21.01 | 21.44 | 21.44 | -5.05% | 80,467 |
| Mar 25, 2026 | 23.35 | 23.35 | 22.00 | 22.58 | 22.58 | -1.95% | 9,512 |
| Mar 24, 2026 | 21.59 | 23.40 | 21.59 | 23.03 | 23.03 | 0.35% | 6,237 |
| Mar 23, 2026 | 21.72 | 25.50 | 21.55 | 22.95 | 22.95 | 2.09% | 20,176 |
| Mar 20, 2026 | 22.65 | 23.55 | 22.00 | 22.48 | 22.48 | -1.49% | 4,010 |
| Mar 19, 2026 | 21.98 | 25.99 | 21.26 | 22.82 | 22.82 | 3.82% | 13,286 |
| Mar 18, 2026 | 21.25 | 21.99 | 20.98 | 21.98 | 21.98 | 2.19% | 10,196 |
| Mar 17, 2026 | 20.97 | 21.90 | 20.97 | 21.51 | 21.51 | -0.23% | 12,913 |
| Mar 16, 2026 | 23.40 | 23.40 | 21.00 | 21.56 | 21.56 | -5.19% | 19,422 |
| Mar 13, 2026 | 23.14 | 23.20 | 22.10 | 22.74 | 22.74 | -4.13% | 4,563 |
| Mar 12, 2026 | 23.79 | 23.79 | 23.50 | 23.72 | 23.72 | 3.27% | 4,099 |
| Mar 11, 2026 | 23.11 | 23.85 | 22.78 | 22.97 | 22.97 | -0.35% | 5,866 |
| Mar 10, 2026 | 23.49 | 23.93 | 23.00 | 23.05 | 23.05 | -0.82% | 2,955 |
| Mar 9, 2026 | 22.52 | 23.95 | 22.51 | 23.24 | 23.24 | -4.01% | 15,017 |
| Mar 6, 2026 | 24.45 | 25.00 | 22.51 | 24.21 | 24.21 | -2.81% | 17,591 |
| Mar 5, 2026 | 24.27 | 26.50 | 24.27 | 24.91 | 24.91 | 0.04% | 7,145 |
| Mar 4, 2026 | 24.55 | 25.49 | 23.50 | 24.90 | 24.90 | 0.85% | 11,503 |
| 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 |