Rathi Bars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	17.14	17.25	15.66	15.82	15.82	-5.83%	12,827
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
Aug 13, 2026	18.21	18.21	16.54	16.96	16.96	-10.97%	91,071
Aug 12, 2026	19.85	19.95	19.00	19.05	19.05	-4.51%	10,313
Aug 11, 2026	19.61	19.95	19.31	19.95	19.95	1.27%	297
Aug 10, 2026	20.50	20.50	19.23	19.70	19.70	0.25%	5,394
Aug 7, 2026	19.10	20.66	19.10	19.65	19.65	2.88%	5,383
Aug 6, 2026	19.12	19.15	19.01	19.10	19.10	-0.78%	2,724
Aug 5, 2026	19.85	19.85	19.00	19.25	19.25	-1.18%	3,845
Aug 4, 2026	20.17	20.17	19.00	19.48	19.48	-0.20%	558
Aug 3, 2026	19.49	20.07	19.49	19.52	19.52	0.46%	1,422
Jul 31, 2026	19.00	19.92	19.00	19.43	19.43	0.62%	106
Jul 30, 2026	19.99	19.99	19.31	19.31	19.31	-2.23%	1,573
Jul 29, 2026	19.79	19.79	19.47	19.75	19.75	1.28%	764
Jul 28, 2026	19.99	19.99	19.32	19.50	19.50	0.21%	4,924
Jul 27, 2026	20.64	20.64	19.41	19.46	19.46	-1.96%	2,385
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