Riddhi Steel and Tube Limited (BOM:540082)
India · Delayed Price · Currency is INR 91.21
0.00 (0.00%)
At close: Aug 25, 2025
Riddhi Steel and Tube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 5.00% | 21,000 |
| Aug 5, 2025 | 82.95 | 82.95 | 75.05 | 75.05 | 75.05 | -5.00% | 3,000 |
| Aug 4, 2025 | 79.05 | 79.05 | 79.00 | 79.00 | 79.00 | -4.24% | 13,500 |
| Jul 30, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.51% | 19,500 |
| Jul 25, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | 12,000 |
| Jul 24, 2025 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | -3.33% | 13,500 |
| Jul 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 16,500 |
| Jul 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | 21,000 |
| Jul 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.04% | 10,500 |
| Jul 9, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 18,000 |
| Jul 8, 2025 | 105.95 | 105.95 | 95.95 | 100.00 | 100.00 | -0.94% | 24,000 |
| Jul 7, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -4.99% | 1,500 |
| Jul 4, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 4.99% | 1,500 |
| Jul 2, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -4.98% | 4,500 |
| Jun 27, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 1,500 |
| Jun 24, 2025 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | 0.47% | 16,500 |
| Jun 23, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | 21,000 |
| Jun 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 10,500 |
| Jun 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 9,000 |
| Jun 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 15,000 |
| Jun 10, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 13,500 |
| Jun 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 9,000 |
| Jun 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 4,500 |
| Jun 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.85% | 4,500 |
| May 28, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -2.00% | 1,500 |
| May 16, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 16,500 |
| May 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.90% | 18,000 |
| May 14, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 5.00% | 4,500 |
| May 12, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 5.00% | 1,500 |
| Apr 30, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -4.34% | 1,500 |
| Apr 28, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -4.16% | 1,500 |
| Apr 24, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -4.76% | 31,500 |
| Apr 23, 2025 | 91.50 | 101.01 | 91.50 | 101.01 | 101.01 | 5.00% | 15,000 |
| Apr 22, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -4.76% | 1,500 |
| Apr 21, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | 5.00% | 6,000 |
| Apr 17, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -3.99% | 13,500 |
| Apr 16, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -2.53% | 10,500 |
| Apr 15, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.91% | 10,500 |
| Apr 11, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - | 3,000 |
| Apr 9, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 4.80% | 1,500 |
| Apr 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.73% | 1,500 |
| Apr 7, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 4.90% | 1,500 |
| Mar 26, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -1.18% | 18,000 |
| Mar 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 12,000 |
| Mar 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.21% | 1,500 |
| Mar 21, 2025 | 95.00 | 102.00 | 93.00 | 94.80 | 94.80 | -3.07% | 40,500 |