Skip to main content
Rathi Steel And Power Limited (BOM:504903)
India flag India · Delayed Price · Currency is INR
19.11
-0.77 (-3.87%)
At close: Mar 9, 2026

Rathi Steel And Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3020.3018.9919.1119.11-3.87%394,577
Mar 6, 202621.1621.5019.1519.8819.88-5.74%93,810
Mar 5, 202621.0621.9921.0021.0921.090.33%34,024
Mar 4, 202621.1521.4519.5021.0221.02-1.08%876,877
Mar 2, 202620.0021.8018.1621.2521.25-3.19%486,754
Feb 27, 202622.1722.3021.9021.9521.95-0.99%1,290,392
Feb 26, 202621.5122.2921.5122.1722.171.23%95,975
Feb 25, 202621.5622.3521.2121.9021.900.83%85,739
Feb 24, 202621.6422.6021.5021.7221.72-0.96%49,622
Feb 23, 202623.4923.4921.8021.9321.93-1.70%81,851
Feb 20, 202621.5922.6021.5022.3122.311.87%58,457
Feb 19, 202622.0022.4421.7021.9021.90-0.32%152,662
Feb 18, 202622.6222.6221.7721.9721.97-0.90%72,554
Feb 17, 202622.8522.8522.0522.1722.170.64%15,087
Feb 16, 202623.7523.7521.9922.0322.03-4.09%133,368
Feb 13, 202622.9523.1022.4622.9722.97-0.17%61,882
Feb 12, 202623.5023.5522.0023.0123.01-0.30%194,357
Feb 11, 202623.5923.5922.6023.0823.08-0.09%56,362
Feb 10, 202622.5823.2922.5823.1023.101.27%37,724
Feb 9, 202622.5123.2322.3522.8122.812.06%62,485
Feb 6, 202622.9422.9422.1522.3522.35-1.72%43,854
Feb 5, 202622.7324.0022.1422.7422.743.55%94,703
Feb 4, 202622.0522.5021.0021.9621.96-0.32%115,676
Feb 3, 202623.3023.5421.8622.0322.03-4.22%655,801
Feb 2, 202624.0024.0022.3123.0023.00-4.17%561,006
Feb 1, 202624.4324.4322.1124.0024.001.65%443,096
Jan 30, 202623.8624.0023.3523.6123.61-1.05%474,433
Jan 29, 202624.5024.5023.5623.8623.86-0.67%31,873
Jan 28, 202624.9124.9523.4024.0224.020.38%104,293
Jan 27, 202624.0824.9323.4223.9323.93-0.62%219,455
Jan 23, 202625.2025.5023.7224.0824.08-2.47%58,429
Jan 22, 202624.9924.9923.4024.6924.693.70%34,739
Jan 21, 202624.4225.0023.4023.8123.81-0.54%67,321
Jan 20, 202624.9324.9323.5023.9423.94-1.60%165,422
Jan 19, 202626.1626.1623.9224.3324.33-7.98%243,977
Jan 16, 202626.0027.1026.0026.4426.440.57%53,177
Jan 14, 202626.9226.9226.1826.2926.29-0.49%24,958
Jan 13, 202626.4026.9026.3026.4226.42-0.56%38,056
Jan 12, 202627.0028.4026.1026.5726.57-1.88%144,679
Jan 9, 202627.5027.5026.9527.0827.08-1.53%36,564
Jan 8, 202627.8227.9427.2527.5027.50-1.15%35,105
Jan 7, 202627.9527.9527.3527.8227.821.05%22,979
Jan 6, 202627.5927.9326.5027.5327.53-0.22%95,487
Jan 5, 202627.9727.9727.5027.5927.590.55%20,018
Jan 2, 202627.6927.6927.1827.4427.440.40%27,326
Jan 1, 202627.4928.5027.0327.3327.330.15%15,382
Dec 31, 202527.6927.9827.1027.2927.29-1.44%46,553
Dec 30, 202527.9027.9027.3027.6927.691.99%65,250
Dec 29, 202528.0028.0027.1027.1527.15-1.31%56,735
Dec 26, 202527.9428.2027.2027.5127.510.40%47,945
Dec 24, 202527.5228.8627.0027.4027.40-1.83%162,918
Dec 23, 202528.9428.9427.5027.9127.910.18%33,571
Dec 22, 202527.6928.2427.5027.8627.860.61%42,538
Dec 19, 202527.8328.0027.5027.6927.69-0.97%28,444
Dec 18, 202528.4828.4827.5127.9627.96-0.85%41,714
Dec 17, 202528.4328.4526.2328.2028.200.79%108,678
Dec 16, 202528.2928.4327.8027.9827.98-1.58%85,199
Dec 15, 202528.4028.9527.8828.4328.431.07%99,922
Dec 12, 202527.3328.2527.3328.1328.130.54%81,736
Dec 11, 202528.0028.2527.5027.9827.981.93%84,092
Dec 10, 202527.5027.9926.6027.4527.454.14%63,706
Dec 9, 202527.1028.3926.0026.3626.36-3.37%246,762
Dec 8, 202527.8527.9927.2027.2827.28-0.07%97,639
Dec 5, 202527.5128.2527.2527.3027.30-1.83%187,818
Dec 4, 202527.2028.4527.2027.8127.810.07%47,244
Dec 3, 202528.4428.9527.7027.7927.79-2.18%213,007
Dec 2, 202527.6128.5027.6128.4128.411.43%115,249
Dec 1, 202528.5028.7027.7228.0128.01-0.11%141,727
Nov 28, 202527.0328.4926.5528.0428.041.52%250,630
Nov 27, 202527.0628.2426.7527.6227.62-0.18%233,257
Nov 26, 202527.3427.9526.6127.6727.673.25%197,977
Nov 25, 202526.5027.8426.5026.8026.801.06%187,944
Nov 24, 202527.0027.9326.2626.5226.52-4.95%160,919
Nov 21, 202528.0028.2527.6027.9027.90-1.03%51,877
Nov 20, 202527.8028.4527.6628.1928.191.40%157,128
Nov 19, 202528.4028.4027.5027.8027.80-0.39%68,336
Nov 18, 202527.8828.0527.7527.9127.910.58%62,832
Nov 17, 202527.1028.2527.0027.7527.750.95%114,851
Nov 14, 202527.0027.5926.7027.4927.491.44%100,146
Nov 13, 202527.6427.6427.1027.1027.10-0.77%48,507
Nov 12, 202527.4327.8627.2027.3127.31-0.44%68,487
Nov 11, 202526.6128.0026.6127.4327.430.37%60,787
Nov 10, 202527.5028.2027.0527.3327.33-1.44%54,807
Nov 7, 202527.1628.1827.1227.7327.73-0.50%51,200
Nov 6, 202528.9028.9727.5227.8727.87-0.96%305,226
Nov 4, 202528.7528.9927.9928.1428.14-0.64%312,272
Nov 3, 202527.6028.9027.6028.3228.323.43%283,394
Oct 31, 202528.1128.3526.5027.3827.38-2.87%431,499
Oct 30, 202524.6028.9524.4128.1928.1915.11%1,318,641
Oct 29, 202524.7525.0924.2624.4924.49-2.24%144,660
Oct 28, 202524.5825.2524.5825.0525.051.05%62,468
Oct 27, 202525.3925.3924.7524.7924.79-0.40%117,808
Oct 24, 202524.6025.0024.6024.8924.890.12%26,679
Oct 23, 202524.9525.2924.6024.8624.86-0.12%72,143
Oct 21, 202524.5525.2524.5024.8924.890.65%12,914
Oct 20, 202525.0025.9024.5124.7324.73-0.32%42,227
Oct 17, 202524.5424.9824.5024.8124.81-0.12%40,602
Oct 16, 202525.1525.1524.2024.8424.840.16%77,002
Oct 15, 202524.7524.9924.2024.8024.800.36%74,575
Oct 14, 202524.4124.9924.1024.7124.710.86%111,069