Skip to main content
logo
Rathi Bars Limited (BOM:532918)
India flag India · Delayed Price · Currency is INR
23.10
-1.31 (-5.37%)
At close: Apr 13, 2026

Rathi Bars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202623.9524.0023.0623.1023.10-5.37%10,862
Apr 10, 202623.0224.8023.0224.4124.414.85%5,198
Apr 9, 202623.9024.4523.0023.2823.28-2.72%2,360
Apr 8, 202624.5024.5023.5223.9323.930.97%7,926
Apr 7, 202623.0023.9322.9923.7023.703.81%10,157
Apr 6, 202622.0023.0021.3222.8322.833.77%5,296
Apr 2, 202622.0022.0121.2022.0022.00-0.27%2,106
Apr 1, 202620.1722.5020.1122.0622.069.37%79,501
Mar 30, 202622.0022.0020.0020.1720.17-5.92%12,975
Mar 27, 202623.9023.9021.0121.4421.44-5.05%80,467
Mar 25, 202623.3523.3522.0022.5822.58-1.95%9,512
Mar 24, 202621.5923.4021.5923.0323.030.35%6,237
Mar 23, 202621.7225.5021.5522.9522.952.09%20,176
Mar 20, 202622.6523.5522.0022.4822.48-1.49%4,010
Mar 19, 202621.9825.9921.2622.8222.823.82%13,286
Mar 18, 202621.2521.9920.9821.9821.982.19%10,196
Mar 17, 202620.9721.9020.9721.5121.51-0.23%12,913
Mar 16, 202623.4023.4021.0021.5621.56-5.19%19,422
Mar 13, 202623.1423.2022.1022.7422.74-4.13%4,563
Mar 12, 202623.7923.7923.5023.7223.723.27%4,099
Mar 11, 202623.1123.8522.7822.9722.97-0.35%5,866
Mar 10, 202623.4923.9323.0023.0523.05-0.82%2,955
Mar 9, 202622.5223.9522.5123.2423.24-4.01%15,017
Mar 6, 202624.4525.0022.5124.2124.21-2.81%17,591
Mar 5, 202624.2726.5024.2724.9124.910.04%7,145
Mar 4, 202624.5525.4923.5024.9024.900.85%11,503
Mar 2, 202624.0224.8523.5024.6924.69-0.56%4,652
Feb 27, 202625.2025.2023.9024.8324.830.98%5,500
Feb 26, 202625.0625.8224.2524.5924.59-1.64%6,077
Feb 25, 202624.3827.0024.3825.0025.000.48%7,928
Feb 24, 202625.3225.4924.2424.8824.88-0.44%4,031
Feb 23, 202624.6925.5024.6924.9924.99-1.26%675
Feb 20, 202624.6025.9424.5025.3125.31-0.08%3,174
Feb 19, 202625.6826.4025.1925.3325.33-1.36%3,983
Feb 18, 202626.9926.9925.5025.6825.68-2.25%1,376
Feb 17, 202625.4027.0125.4026.2726.272.98%7,902
Feb 16, 202625.0026.0024.1225.5125.511.55%8,307
Feb 13, 202625.0225.5624.1125.1225.12-1.26%4,639
Feb 12, 202625.7127.2025.0725.4425.44-3.05%14,085
Feb 11, 202625.7026.5025.7026.2426.242.42%8,319
Feb 10, 202625.6525.9524.5025.6225.62-0.12%18,475
Feb 9, 202625.9526.0025.3625.6525.650.39%3,989
Feb 6, 202625.1725.8525.0225.5525.551.51%4,344
Feb 5, 202626.2526.2525.0225.1725.17-1.33%9,502
Feb 4, 202624.6526.4924.6525.5125.510.20%9,067
Feb 3, 202625.0027.0025.0025.4625.461.11%11,510
Feb 2, 202625.0025.9024.6525.1825.18-0.94%6,449
Feb 1, 202625.5026.5925.0025.4225.42-1.20%6,453
Jan 30, 202627.0027.0024.2025.7325.73-6.91%27,098
Jan 29, 202623.4428.1223.4027.6427.6417.92%69,096