Riddhi Steel and Tube Limited (BOM:540082)
India · Delayed Price · Currency is INR 192.50
+8.00 (4.34%)
At close: Dec 9, 2025
Riddhi Steel and Tube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 192.00 | 192.95 | 192.00 | 192.50 | 192.50 | 4.34% | 3,000 |
| Dec 8, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 4.83% | 1,500 |
| Dec 5, 2025 | 174.90 | 176.00 | 174.90 | 176.00 | 176.00 | 4.20% | 9,000 |
| Dec 4, 2025 | 154.00 | 168.90 | 154.00 | 168.90 | 168.90 | 4.58% | 13,500 |
| Dec 3, 2025 | 161.50 | 162.00 | 161.50 | 161.50 | 161.50 | -5.00% | 12,000 |
| Dec 2, 2025 | 183.00 | 183.00 | 170.00 | 170.00 | 170.00 | -3.41% | 3,000 |
| Dec 1, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 4.89% | 4,500 |
| Nov 28, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 4.97% | 1,500 |
| Nov 27, 2025 | 159.00 | 159.85 | 159.00 | 159.85 | 159.85 | 4.99% | 4,500 |
| Nov 26, 2025 | 150.00 | 152.25 | 150.00 | 152.25 | 152.25 | 5.00% | 3,000 |
| Nov 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 1,500 |
| Nov 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.70% | 1,500 |
| Nov 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | 6,000 |
| Nov 18, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 3,000 |
| Nov 17, 2025 | 136.60 | 136.60 | 130.00 | 130.00 | 130.00 | -0.08% | 7,500 |
| Nov 14, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 4.96% | 9,000 |
| Nov 13, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 5.00% | 1,500 |
| Nov 12, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 4.98% | 1,500 |
| Nov 11, 2025 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 5.00% | 12,000 |
| Nov 10, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 5.00% | 4,500 |
| Nov 7, 2025 | 102.05 | 102.05 | 102.00 | 102.00 | 102.00 | -4.90% | 24,000 |
| Nov 6, 2025 | 107.25 | 111.00 | 107.25 | 107.25 | 107.25 | -4.96% | 57,000 |
| Nov 4, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -4.97% | 4,500 |
| Nov 3, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -5.00% | 4,500 |
| Oct 31, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 2.04% | 21,000 |
| Oct 30, 2025 | 122.15 | 122.50 | 122.15 | 122.50 | 122.50 | 0.35% | 7,500 |
| Oct 29, 2025 | 124.00 | 126.00 | 122.01 | 122.07 | 122.07 | 1.30% | 19,500 |
| Oct 28, 2025 | 120.00 | 123.00 | 120.00 | 120.50 | 120.50 | 6.64% | 34,500 |
| Oct 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | 1,500 |
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | 1,500 |
| Oct 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 7.14% | 1,500 |
| Oct 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 8.89% | 18,000 |
| Oct 9, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 5.88% | 3,000 |
| Sep 24, 2025 | 85.00 | 85.10 | 85.00 | 85.00 | 85.00 | - | 13,500 |
| Sep 22, 2025 | 93.71 | 93.71 | 85.00 | 85.00 | 85.00 | -4.76% | 13,500 |
| Sep 18, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 5.00% | 10,500 |
| Sep 17, 2025 | 89.25 | 89.25 | 85.00 | 85.00 | 85.00 | - | 12,000 |
| Sep 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 10,500 |
| Sep 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.23% | 16,500 |
| Sep 11, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -3.40% | 12,000 |
| Sep 10, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 5.00% | 1,500 |
| Sep 9, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1,500 |
| Sep 8, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 6,000 |
| Sep 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 12,000 |
| Sep 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 10,500 |
| Sep 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1,500 |
| Aug 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -4.62% | 4,500 |
| Aug 25, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | 5.00% | 1,500 |
| Aug 20, 2025 | 86.00 | 86.87 | 79.00 | 86.87 | 86.87 | 4.99% | 7,500 |
| Aug 19, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 5.00% | 25,500 |