Rathi Bars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	15.10	15.50	14.30	15.50	15.50	3.47%	2,918
Oct 26, 2026	14.11	15.19	14.11	14.98	14.98	1.35%	1,314
Oct 23, 2026	15.25	15.60	14.62	14.78	14.78	-5.38%	1,839
Oct 22, 2026	15.20	15.70	15.20	15.62	15.62	4.13%	1,007
Oct 21, 2026	14.21	15.68	14.21	15.00	15.00	1.35%	2,159
Oct 19, 2026	15.00	15.39	14.71	14.80	14.80	-4.52%	1,653
Oct 16, 2026	15.31	15.84	15.07	15.50	15.50	-0.58%	3,010
Oct 15, 2026	15.99	16.00	15.07	15.59	15.59	-0.13%	1,254
Oct 14, 2026	15.00	15.68	15.00	15.61	15.61	4.84%	1,166
Oct 13, 2026	14.50	15.73	14.50	14.89	14.89	-	6,928
Oct 12, 2026	15.21	15.21	14.82	14.89	14.89	-2.55%	1,034
Oct 9, 2026	14.64	15.70	14.64	15.28	15.28	3.80%	1,823
Oct 8, 2026	15.50	15.50	14.66	14.72	14.72	-2.58%	4,176
Oct 7, 2026	15.00	15.50	14.73	15.11	15.11	-0.46%	4,733
Oct 6, 2026	16.40	16.40	15.15	15.18	15.18	-0.59%	3,209
Oct 5, 2026	15.12	15.44	15.12	15.27	15.27	-3.05%	7,749
Oct 1, 2026	15.75	15.75	15.70	15.75	15.75	2.27%	2,369
Sep 30, 2026	16.19	16.19	15.30	15.40	15.40	0.79%	503
Sep 29, 2026	16.29	16.29	15.01	15.28	15.28	-1.55%	4,874
Sep 28, 2026	15.62	16.06	15.25	15.52	15.52	-0.64%	2,722
Sep 25, 2026	15.74	16.50	15.42	15.62	15.62	2.56%	7,333
Sep 24, 2026	15.06	15.72	15.06	15.23	15.23	-2.37%	540
Sep 23, 2026	15.01	15.75	15.01	15.60	15.60	2.23%	2,330
Sep 22, 2026	15.50	15.98	15.00	15.26	15.26	-1.68%	6,575
Sep 21, 2026	15.60	16.45	15.25	15.52	15.52	-0.26%	1,250
Sep 18, 2026	15.59	16.00	15.19	15.56	15.56	-0.64%	2,965
Sep 17, 2026	15.84	15.84	15.14	15.66	15.66	1.95%	2,464
Sep 16, 2026	16.35	16.35	15.01	15.36	15.36	-2.91%	6,998
Sep 15, 2026	17.14	17.25	15.66	15.82	15.82	-5.83%	13,349
Sep 11, 2026	17.89	17.89	16.61	16.80	16.80	-2.72%	3,930
Sep 10, 2026	17.22	18.99	16.00	17.27	17.27	7.27%	30,818
Sep 9, 2026	16.04	16.49	16.04	16.10	16.10	-2.37%	1,288
Sep 8, 2026	17.00	17.00	16.10	16.49	16.49	1.23%	2,227
Sep 7, 2026	16.10	17.44	14.60	16.29	16.29	0.12%	31,213
Sep 4, 2026	16.42	16.65	16.09	16.27	16.27	-0.91%	6,746
Sep 3, 2026	16.00	16.99	15.20	16.42	16.42	4.92%	22,970
Sep 2, 2026	16.37	16.38	15.55	15.65	15.65	-4.46%	2,732
Sep 1, 2026	16.50	16.74	16.11	16.38	16.38	1.61%	5,418
Aug 31, 2026	16.16	16.43	16.09	16.12	16.12	0.19%	1,091
Aug 28, 2026	16.47	16.66	16.00	16.09	16.09	-2.31%	2,481
Aug 27, 2026	16.30	17.00	16.01	16.47	16.47	1.17%	1,246
Aug 26, 2026	16.00	16.50	16.00	16.28	16.28	0.06%	3,410
Aug 25, 2026	17.48	17.48	16.07	16.27	16.27	-3.50%	2,500
Aug 24, 2026	16.68	16.99	15.57	16.86	16.86	2.62%	12,923
Aug 21, 2026	16.75	17.50	15.55	16.43	16.43	1.29%	13,613
Aug 20, 2026	16.00	16.58	15.10	16.22	16.22	2.08%	12,262
Aug 19, 2026	16.20	16.20	15.35	15.89	15.89	-0.69%	21,287
Aug 18, 2026	15.90	16.00	14.50	16.00	16.00	1.20%	20,986
Aug 17, 2026	16.95	16.95	15.50	15.81	15.81	-1.62%	8,697
Aug 14, 2026	17.50	17.87	16.00	16.07	16.07	-5.25%	38,105