Restile Ceramics Limited (BOM:515085)
India
· Delayed Price · Currency is INR 8.95
+0.31 (3.59%)
At close: Apr 28, 2026
Restile Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.13 | 9.19 | 8.11 | 8.37 | 8.37 | -6.48% | 26,620 |
| Apr 28, 2026 | 8.99 | 9.45 | 8.21 | 8.95 | 8.95 | 3.59% | 93,117 |
| Apr 27, 2026 | 7.55 | 8.80 | 6.96 | 8.64 | 8.64 | 17.71% | 145,842 |
| Apr 24, 2026 | 7.15 | 7.35 | 6.88 | 7.34 | 7.34 | 1.94% | 15,455 |
| Apr 23, 2026 | 7.45 | 7.45 | 7.00 | 7.20 | 7.20 | 0.98% | 7,791 |
| Apr 22, 2026 | 7.05 | 7.50 | 6.95 | 7.13 | 7.13 | 0.56% | 11,570 |
| Apr 21, 2026 | 7.02 | 7.64 | 7.00 | 7.09 | 7.09 | 0.28% | 8,255 |
| Apr 20, 2026 | 7.25 | 7.30 | 7.00 | 7.07 | 7.07 | -2.48% | 7,288 |
| Apr 17, 2026 | 7.33 | 7.34 | 6.78 | 7.25 | 7.25 | 1.26% | 10,620 |
| Apr 16, 2026 | 6.91 | 7.36 | 6.91 | 7.16 | 7.16 | 3.77% | 31,806 |
| Apr 15, 2026 | 6.88 | 7.32 | 6.75 | 6.90 | 6.90 | 0.29% | 27,295 |
| Apr 13, 2026 | 6.65 | 7.58 | 6.65 | 6.88 | 6.88 | -4.97% | 53,797 |
| Apr 10, 2026 | 7.92 | 7.92 | 6.55 | 7.24 | 7.24 | -4.86% | 64,788 |
| Apr 9, 2026 | 6.72 | 7.93 | 6.28 | 7.61 | 7.61 | 15.13% | 136,974 |
| Apr 8, 2026 | 6.94 | 6.94 | 6.40 | 6.61 | 6.61 | -0.60% | 12,118 |
| Apr 7, 2026 | 6.17 | 6.70 | 6.17 | 6.65 | 6.65 | 2.62% | 1,655 |
| Apr 6, 2026 | 6.50 | 6.79 | 5.85 | 6.48 | 6.48 | -0.31% | 38,255 |
| Apr 2, 2026 | 6.60 | 6.82 | 6.13 | 6.50 | 6.50 | 4.84% | 26,529 |
| Apr 1, 2026 | 6.20 | 6.49 | 6.20 | 6.20 | 6.20 | 4.20% | 6,722 |
| Mar 30, 2026 | 6.14 | 6.41 | 5.70 | 5.95 | 5.95 | -1.16% | 4,110 |
| Mar 27, 2026 | 6.12 | 6.38 | 5.65 | 6.02 | 6.02 | -1.63% | 21,378 |
| Mar 25, 2026 | 6.00 | 6.89 | 5.85 | 6.12 | 6.12 | -2.39% | 5,870 |
| Mar 24, 2026 | 6.45 | 6.45 | 6.00 | 6.27 | 6.27 | 4.67% | 6,129 |
| Mar 23, 2026 | 5.80 | 6.27 | 5.80 | 5.99 | 5.99 | -5.07% | 4,342 |
| Mar 20, 2026 | 6.25 | 6.38 | 5.66 | 6.31 | 6.31 | 5.52% | 4,102 |
| Mar 19, 2026 | 5.75 | 6.48 | 5.75 | 5.98 | 5.98 | -4.78% | 2,886 |
| Mar 18, 2026 | 6.29 | 6.29 | 5.83 | 6.28 | 6.28 | -0.16% | 3,366 |
| Mar 17, 2026 | 6.19 | 6.38 | 6.19 | 6.29 | 6.29 | 3.45% | 961 |
| Mar 16, 2026 | 6.10 | 6.10 | 5.80 | 6.08 | 6.08 | - | 10,067 |
| Mar 13, 2026 | 6.29 | 6.29 | 6.03 | 6.08 | 6.08 | -4.40% | 727 |
| Mar 12, 2026 | 6.62 | 6.62 | 6.05 | 6.36 | 6.36 | -2.00% | 8,374 |
| Mar 11, 2026 | 6.79 | 6.82 | 6.30 | 6.49 | 6.49 | 3.67% | 3,300 |
| Mar 10, 2026 | 6.44 | 6.88 | 6.02 | 6.26 | 6.26 | -1.11% | 10,394 |
| Mar 9, 2026 | 6.47 | 6.47 | 6.01 | 6.33 | 6.33 | -0.16% | 3,457 |
| Mar 6, 2026 | 6.10 | 6.43 | 6.01 | 6.34 | 6.34 | 3.93% | 5,849 |
| Mar 5, 2026 | 6.25 | 6.50 | 5.85 | 6.10 | 6.10 | -4.39% | 15,001 |
| Mar 4, 2026 | 5.51 | 6.50 | 5.51 | 6.38 | 6.38 | 5.28% | 14,812 |
| Mar 2, 2026 | 6.46 | 6.46 | 6.01 | 6.06 | 6.06 | -8.04% | 13,496 |
| Feb 27, 2026 | 6.47 | 6.90 | 6.12 | 6.59 | 6.59 | 2.01% | 9,304 |
| Feb 26, 2026 | 6.61 | 6.61 | 6.41 | 6.46 | 6.46 | -0.31% | 6,789 |
| Feb 25, 2026 | 6.11 | 6.48 | 6.11 | 6.48 | 6.48 | 2.37% | 4,831 |
| Feb 24, 2026 | 6.32 | 6.58 | 6.20 | 6.33 | 6.33 | -1.25% | 7,644 |
| Feb 23, 2026 | 6.95 | 7.14 | 6.30 | 6.41 | 6.41 | -3.90% | 6,158 |
| Feb 20, 2026 | 6.89 | 6.89 | 6.55 | 6.67 | 6.67 | -1.77% | 9,712 |
| Feb 19, 2026 | 7.20 | 7.20 | 6.55 | 6.79 | 6.79 | -3.00% | 8,407 |
| Feb 18, 2026 | 7.21 | 7.21 | 6.83 | 7.00 | 7.00 | -0.99% | 32,250 |
| Feb 17, 2026 | 6.80 | 7.19 | 6.80 | 7.07 | 7.07 | 4.74% | 4,896 |
| Feb 16, 2026 | 6.86 | 7.54 | 6.60 | 6.75 | 6.75 | -1.60% | 12,577 |
| Feb 13, 2026 | 7.18 | 7.18 | 6.60 | 6.86 | 6.86 | 2.39% | 8,128 |
| Feb 12, 2026 | 6.81 | 6.85 | 6.50 | 6.70 | 6.70 | 0.30% | 9,782 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.29 | 6.68 | 6.68 | 2.30% | 13,716 |
| Feb 10, 2026 | 7.15 | 7.39 | 6.36 | 6.53 | 6.53 | -6.71% | 20,677 |
| Feb 9, 2026 | 7.14 | 7.70 | 6.72 | 7.00 | 7.00 | - | 22,327 |
| Feb 6, 2026 | 6.89 | 7.19 | 6.20 | 7.00 | 7.00 | 3.70% | 13,479 |
| Feb 5, 2026 | 6.39 | 6.75 | 6.26 | 6.75 | 6.75 | 9.93% | 52,891 |
| Feb 4, 2026 | 6.08 | 6.22 | 6.06 | 6.14 | 6.14 | 1.82% | 818 |
| Feb 3, 2026 | 6.11 | 6.41 | 6.00 | 6.03 | 6.03 | -1.31% | 5,283 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.01 | 6.11 | 6.11 | -2.86% | 22,702 |
| Feb 1, 2026 | 5.90 | 6.29 | 5.90 | 6.29 | 6.29 | 4.66% | 1,920 |
| Jan 30, 2026 | 6.17 | 6.22 | 5.90 | 6.01 | 6.01 | 1.35% | 9,139 |
| Jan 29, 2026 | 6.36 | 6.38 | 5.90 | 5.93 | 5.93 | -4.51% | 17,165 |
| Jan 28, 2026 | 6.29 | 6.32 | 5.84 | 6.21 | 6.21 | 3.16% | 7,362 |
| Jan 27, 2026 | 6.42 | 6.42 | 5.82 | 6.02 | 6.02 | -1.63% | 9,080 |
| Jan 23, 2026 | 6.62 | 6.62 | 6.07 | 6.12 | 6.12 | -3.01% | 2,906 |
| Jan 22, 2026 | 6.40 | 6.79 | 6.20 | 6.31 | 6.31 | -3.22% | 22,041 |
| Jan 21, 2026 | 6.05 | 6.61 | 6.05 | 6.52 | 6.52 | 2.68% | 7,755 |
| Jan 20, 2026 | 6.30 | 6.64 | 6.25 | 6.35 | 6.35 | -1.09% | 9,663 |
| Jan 19, 2026 | 6.46 | 6.99 | 6.41 | 6.42 | 6.42 | -4.75% | 12,958 |
| Jan 16, 2026 | 6.89 | 6.89 | 6.46 | 6.74 | 6.74 | -0.15% | 3,730 |
| Jan 14, 2026 | 6.64 | 7.00 | 6.64 | 6.75 | 6.75 | -3.16% | 13,387 |
| Jan 13, 2026 | 6.88 | 7.00 | 6.64 | 6.97 | 6.97 | 1.16% | 2,851 |
| Jan 12, 2026 | 7.04 | 7.04 | 6.62 | 6.89 | 6.89 | 0.29% | 6,945 |
| Jan 9, 2026 | 7.00 | 7.00 | 6.70 | 6.87 | 6.87 | 2.54% | 2,555 |
| Jan 8, 2026 | 7.13 | 7.13 | 6.70 | 6.70 | 6.70 | -4.15% | 12,648 |
| Jan 7, 2026 | 6.65 | 7.10 | 6.65 | 6.99 | 6.99 | 0.58% | 6,806 |
| Jan 6, 2026 | 7.00 | 7.13 | 6.68 | 6.95 | 6.95 | -0.71% | 13,024 |
| Jan 5, 2026 | 6.76 | 7.02 | 6.71 | 7.00 | 7.00 | 4.01% | 3,343 |
| Jan 2, 2026 | 7.15 | 7.15 | 6.71 | 6.73 | 6.73 | -2.04% | 11,687 |
| Jan 1, 2026 | 7.15 | 7.15 | 6.65 | 6.87 | 6.87 | 0.44% | 2,782 |
| Dec 31, 2025 | 7.00 | 7.00 | 6.73 | 6.84 | 6.84 | -1.72% | 1,244 |
| Dec 30, 2025 | 7.37 | 7.42 | 6.93 | 6.96 | 6.96 | -3.73% | 4,779 |
| Dec 29, 2025 | 7.42 | 7.42 | 6.81 | 7.23 | 7.23 | 2.12% | 3,777 |
| Dec 26, 2025 | 7.02 | 7.22 | 6.60 | 7.08 | 7.08 | 2.91% | 3,979 |
| Dec 24, 2025 | 6.90 | 6.90 | 6.42 | 6.88 | 6.88 | 2.38% | 9,575 |
| Dec 23, 2025 | 6.69 | 6.88 | 6.69 | 6.72 | 6.72 | 2.44% | 14,270 |
| Dec 22, 2025 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 4.96% | 10,898 |
| Dec 19, 2025 | 6.24 | 6.52 | 6.24 | 6.25 | 6.25 | 0.16% | 3,468 |
| Dec 18, 2025 | 6.49 | 6.49 | 6.20 | 6.24 | 6.24 | -3.85% | 11,245 |
| Dec 17, 2025 | 7.09 | 7.09 | 6.46 | 6.49 | 6.49 | -4.56% | 16,504 |
| Dec 16, 2025 | 6.56 | 6.84 | 6.56 | 6.80 | 6.80 | 3.66% | 837 |
| Dec 15, 2025 | 6.72 | 6.74 | 6.27 | 6.56 | 6.56 | -0.46% | 10,639 |
| Dec 12, 2025 | 6.78 | 7.19 | 6.58 | 6.59 | 6.59 | -4.77% | 50,477 |
| Dec 11, 2025 | 7.37 | 7.37 | 6.72 | 6.92 | 6.92 | -1.42% | 3,964 |
| Dec 10, 2025 | 6.96 | 7.12 | 6.95 | 7.02 | 7.02 | 3.39% | 16,169 |
| Dec 9, 2025 | 7.00 | 7.00 | 6.35 | 6.79 | 6.79 | 1.65% | 13,894 |
| Dec 8, 2025 | 7.08 | 7.08 | 6.49 | 6.68 | 6.68 | -1.33% | 4,383 |
| Dec 5, 2025 | 7.29 | 7.34 | 6.69 | 6.77 | 6.77 | -3.70% | 9,914 |
| Dec 4, 2025 | 7.21 | 7.29 | 6.93 | 7.03 | 7.03 | -2.50% | 5,091 |
| Dec 3, 2025 | 7.25 | 7.25 | 6.60 | 7.21 | 7.21 | 4.19% | 6,430 |
| Dec 2, 2025 | 6.95 | 7.40 | 6.75 | 6.92 | 6.92 | -2.40% | 10,872 |