Skip to main content
Rathi Steel And Power Limited (BOM:504903)
India flag India · Delayed Price · Currency is INR
20.99
-1.52 (-6.75%)
At close: Apr 28, 2026

Rathi Steel And Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5122.9720.7020.9920.99-6.75%111,604
Apr 27, 202623.2023.2021.5022.5122.512.23%34,058
Apr 24, 202623.5023.5021.3122.0222.02-4.26%57,020
Apr 23, 202623.1023.8322.7023.0023.00-0.13%46,049
Apr 22, 202623.9423.9423.0023.0323.03-1.33%63,593
Apr 21, 202622.8023.8522.5123.3423.345.23%117,942
Apr 20, 202622.7422.8021.8022.1822.183.07%149,553
Apr 17, 202621.9021.9020.6621.5221.522.09%34,828
Apr 16, 202621.3421.6020.5521.0821.08-0.75%114,733
Apr 15, 202621.4821.7020.5021.2421.240.43%52,190
Apr 13, 202621.6021.6019.1121.1521.151.68%58,090
Apr 10, 202621.0021.0020.0020.8020.801.51%159,204
Apr 9, 202620.6720.9819.7020.4920.491.69%95,534
Apr 8, 202621.0021.9519.7520.1520.15-2.09%266,572
Apr 7, 202620.3521.0020.0920.5820.583.42%213,656
Apr 6, 202617.3420.4017.0819.9019.9017.06%364,035
Apr 2, 202614.9917.5014.0017.0017.0014.86%204,898
Apr 1, 202614.9915.4914.6514.8014.807.25%70,508
Mar 30, 202615.3115.9813.5013.8013.80-9.86%218,099
Mar 27, 202617.2117.2115.0515.3115.31-9.30%676,743
Mar 25, 202617.2017.4516.2016.8816.882.12%111,070
Mar 24, 202617.9017.9916.2916.5316.53-4.34%204,573
Mar 23, 202616.5017.4516.0017.2817.285.62%154,549
Mar 20, 202617.6417.6515.9516.3616.36-5.16%81,930
Mar 19, 202617.7417.9016.5017.2517.25-0.86%59,412
Mar 18, 202617.8017.8016.9817.4017.400.75%268,280
Mar 17, 202617.9017.9017.0617.2717.27-2.59%81,074
Mar 16, 202618.3618.6517.0517.7317.73-3.17%272,628
Mar 13, 202618.4019.5018.0018.3118.311.38%371,076
Mar 12, 202618.9018.9017.9718.0618.06-2.22%229,716
Mar 11, 202619.3919.3918.3918.4718.47-0.59%146,221
Mar 10, 202619.1019.8818.1618.5818.58-2.77%164,168
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