Riddhi Steel and Tube Limited (BOM:540082)
India · Delayed Price · Currency is INR 305.00
-15.00 (-4.69%)
At close: Jan 22, 2026
Riddhi Steel and Tube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 3.28% | 1,500 |
| Jan 22, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -4.69% | 24,000 |
| Jan 21, 2026 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 3,000 |
| Jan 20, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 1,500 |
| Jan 19, 2026 | 288.80 | 315.00 | 288.80 | 315.00 | 315.00 | 3.62% | 3,000 |
| Jan 16, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -4.70% | 1,500 |
| Jan 14, 2026 | 313.00 | 322.00 | 313.00 | 319.00 | 319.00 | 2.08% | 31,500 |
| Jan 13, 2026 | 309.00 | 314.00 | 309.00 | 312.50 | 312.50 | 1.13% | 43,500 |
| Jan 12, 2026 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | -0.32% | 3,000 |
| Jan 9, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1.64% | 1,500 |
| Jan 8, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 2.69% | 1,500 |
| Jan 7, 2026 | 283.50 | 297.00 | 283.50 | 297.00 | 297.00 | 4.76% | 4,500 |
| Jan 6, 2026 | 280.00 | 283.50 | 280.00 | 283.50 | 283.50 | 5.00% | 3,000 |
| Jan 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.85% | 1,500 |
| Jan 2, 2026 | 240.00 | 260.00 | 240.00 | 260.00 | 260.00 | 4.00% | 3,000 |
| Jan 1, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -4.58% | 1,500 |
| Dec 31, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 4.80% | 1,500 |
| Dec 30, 2025 | 250.00 | 250.00 | 232.00 | 250.00 | 250.00 | 3.31% | 22,500 |
| Dec 26, 2025 | 226.00 | 242.00 | 226.00 | 242.00 | 242.00 | 2.11% | 4,500 |
| Dec 23, 2025 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | -3.66% | 3,000 |
| Dec 22, 2025 | 242.35 | 254.00 | 238.00 | 246.00 | 246.00 | -1.54% | 13,500 |
| Dec 19, 2025 | 255.15 | 255.15 | 249.85 | 249.85 | 249.85 | -5.00% | 6,000 |
| Dec 18, 2025 | 240.00 | 263.00 | 238.45 | 263.00 | 263.00 | 4.78% | 19,500 |
| Dec 17, 2025 | 249.90 | 251.00 | 249.90 | 251.00 | 251.00 | 2.87% | 9,000 |
| Dec 16, 2025 | 244.00 | 244.00 | 243.90 | 244.00 | 244.00 | 4.41% | 6,000 |
| Dec 15, 2025 | 233.70 | 233.70 | 232.90 | 233.70 | 233.70 | 4.99% | 9,000 |
| Dec 12, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 5.00% | 1,500 |
| Dec 11, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 4.90% | 1,500 |
| Dec 10, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 4.99% | 4,500 |
| 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 |