Rathi Bars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.26	19.99	19.20	19.85	19.85	1.79%	4,851
Jul 23, 2026	19.93	19.93	19.25	19.50	19.50	-2.16%	7,473
Jul 22, 2026	19.85	20.00	19.50	19.93	19.93	0.45%	4,337
Jul 21, 2026	20.35	20.88	19.65	19.84	19.84	-2.55%	15,271
Jul 20, 2026	20.45	20.79	20.20	20.36	20.36	-0.92%	2,939
Jul 17, 2026	21.46	21.46	20.15	20.55	20.55	-0.39%	2,339
Jul 16, 2026	21.00	21.00	20.61	20.63	20.63	-1.72%	3,136
Jul 15, 2026	21.79	21.79	20.32	20.99	20.99	0.96%	2,879
Jul 14, 2026	21.00	22.80	20.11	20.79	20.79	-0.05%	29,019
Jul 13, 2026	20.89	21.89	20.31	20.80	20.80	1.22%	1,879
Jul 10, 2026	20.51	20.90	20.51	20.55	20.55	0.20%	4,475
Jul 9, 2026	20.98	21.00	20.13	20.51	20.51	0.39%	2,311
Jul 8, 2026	20.99	21.93	20.00	20.43	20.43	-2.71%	8,635
Jul 7, 2026	21.56	22.00	20.51	21.00	21.00	-2.60%	6,470
Jul 6, 2026	20.50	22.20	20.21	21.56	21.56	4.10%	7,868
Jul 3, 2026	20.03	21.42	20.00	20.71	20.71	1.07%	12,530
Jul 2, 2026	20.30	21.00	20.30	20.49	20.49	-1.11%	10,341
Jul 1, 2026	20.59	21.70	20.55	20.72	20.72	-2.68%	13,102
Jun 30, 2026	21.70	21.70	20.75	21.29	21.29	-	7,544
Jun 29, 2026	21.76	21.76	20.82	21.29	21.29	-0.19%	1,448
Jun 25, 2026	20.97	21.37	20.73	21.33	21.33	1.72%	336
Jun 24, 2026	21.46	21.47	20.90	20.97	20.97	-2.28%	5,008
Jun 23, 2026	21.99	21.99	20.55	21.46	21.46	5.45%	12,610
Jun 22, 2026	20.25	21.00	20.20	20.35	20.35	-2.02%	9,725
Jun 19, 2026	20.99	21.42	20.61	20.77	20.77	-1.14%	2,952
Jun 18, 2026	21.01	21.10	20.51	21.01	21.01	-0.10%	14,269
Jun 17, 2026	20.36	21.08	20.30	21.03	21.03	3.09%	7,578
Jun 16, 2026	21.50	21.50	20.37	20.40	20.40	-2.76%	24,668
Jun 15, 2026	21.85	22.68	20.60	20.98	20.98	-0.24%	8,555
Jun 12, 2026	21.67	21.67	20.00	21.03	21.03	1.35%	15,472
Jun 11, 2026	20.85	21.49	20.53	20.75	20.75	-0.48%	8,219
Jun 10, 2026	20.81	21.80	20.74	20.85	20.85	0.19%	3,384
Jun 9, 2026	21.21	22.00	20.77	20.81	20.81	-2.94%	23,037
Jun 8, 2026	21.47	21.47	20.50	21.44	21.44	2.83%	5,666
Jun 5, 2026	21.17	21.98	20.82	20.85	20.85	-1.79%	8,562
Jun 4, 2026	21.21	22.50	21.21	21.23	21.23	-0.14%	9,990
Jun 3, 2026	22.00	22.00	20.50	21.26	21.26	0.71%	9,282
Jun 2, 2026	22.50	22.50	21.00	21.11	21.11	-2.27%	12,228
Jun 1, 2026	22.20	22.20	21.04	21.60	21.60	-4.80%	30,254
May 29, 2026	24.81	24.81	22.50	22.69	22.69	-8.10%	59,760
May 27, 2026	25.58	25.78	24.56	24.69	24.69	-1.52%	4,766
May 26, 2026	25.00	25.65	25.00	25.07	25.07	0.08%	1,706
May 25, 2026	25.50	25.65	25.00	25.05	25.05	-1.42%	1,665
May 22, 2026	26.49	26.49	25.27	25.41	25.41	-1.55%	4,881
May 21, 2026	25.40	25.99	25.31	25.81	25.81	0.55%	3,048
May 20, 2026	26.00	26.00	25.08	25.67	25.67	0.16%	689
May 19, 2026	25.12	25.92	25.12	25.63	25.63	-0.58%	764
May 18, 2026	25.57	26.00	24.25	25.78	25.78	2.83%	11,986
May 15, 2026	26.75	26.75	25.00	25.07	25.07	-3.58%	1,725
May 14, 2026	25.85	26.40	25.03	26.00	26.00	3.46%	13,517