Rathi Bars Limited (BOM:532918)
India · Delayed Price · Currency is INR 25.05
-0.36 (-1.42%)
At close: May 25, 2026
Rathi Bars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 25.05 | 26.00 | 24.50 | 25.13 | 25.13 | -3.05% | 3,856 |
| May 12, 2026 | 26.49 | 26.49 | 24.00 | 25.92 | 25.92 | -0.27% | 15,383 |
| May 11, 2026 | 24.93 | 27.40 | 24.35 | 25.99 | 25.99 | 4.25% | 6,132 |
| May 8, 2026 | 26.00 | 26.00 | 24.56 | 24.93 | 24.93 | -2.39% | 4,414 |
| May 7, 2026 | 25.40 | 26.49 | 24.31 | 25.54 | 25.54 | 2.45% | 3,512 |
| May 6, 2026 | 25.23 | 25.30 | 24.56 | 24.93 | 24.93 | -1.19% | 1,422 |
| 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 |