Rasi Electrodes Limited (BOM:531233)
India
· Delayed Price · Currency is INR 14.07
+0.04 (0.29%)
At close: Apr 29, 2026
Rasi Electrodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.81 | 14.30 | 13.81 | 14.07 | 14.07 | 0.29% | 2,321 |
| Apr 28, 2026 | 14.00 | 14.30 | 13.71 | 14.03 | 14.03 | 0.50% | 18,900 |
| Apr 27, 2026 | 13.56 | 14.10 | 13.56 | 13.96 | 13.96 | 2.95% | 18,517 |
| Apr 24, 2026 | 14.00 | 14.10 | 12.07 | 13.56 | 13.56 | -1.60% | 76,089 |
| Apr 23, 2026 | 14.18 | 14.39 | 12.60 | 13.78 | 13.78 | -2.75% | 71,703 |
| Apr 22, 2026 | 14.08 | 14.60 | 13.90 | 14.17 | 14.17 | 1.29% | 27,882 |
| Apr 21, 2026 | 14.23 | 14.23 | 13.71 | 13.99 | 13.99 | -1.69% | 13,395 |
| Apr 20, 2026 | 14.01 | 14.38 | 13.70 | 14.23 | 14.23 | -0.42% | 24,236 |
| Apr 17, 2026 | 14.26 | 14.50 | 14.00 | 14.29 | 14.29 | 2.22% | 18,572 |
| Apr 16, 2026 | 14.20 | 14.38 | 13.90 | 13.98 | 13.98 | 0.07% | 36,418 |
| Apr 15, 2026 | 13.07 | 14.10 | 12.78 | 13.97 | 13.97 | 8.72% | 51,000 |
| Apr 13, 2026 | 13.05 | 13.09 | 12.21 | 12.85 | 12.85 | -3.31% | 17,864 |
| Apr 10, 2026 | 12.50 | 13.39 | 12.08 | 13.29 | 13.29 | 7.35% | 38,520 |
| Apr 9, 2026 | 12.10 | 12.47 | 12.07 | 12.38 | 12.38 | 4.03% | 24,891 |
| Apr 8, 2026 | 11.74 | 12.19 | 11.21 | 11.90 | 11.90 | 1.45% | 84,388 |
| Apr 7, 2026 | 11.87 | 12.18 | 11.63 | 11.73 | 11.73 | -0.76% | 10,293 |
| Apr 6, 2026 | 11.40 | 11.84 | 11.12 | 11.82 | 11.82 | 3.68% | 11,853 |
| Apr 2, 2026 | 10.89 | 11.40 | 10.83 | 11.40 | 11.40 | 2.89% | 19,540 |
| Apr 1, 2026 | 10.31 | 11.10 | 10.31 | 11.08 | 11.08 | 10.69% | 46,128 |
| Mar 30, 2026 | 10.40 | 11.24 | 9.27 | 10.01 | 10.01 | -7.57% | 104,776 |
| Mar 27, 2026 | 10.96 | 11.60 | 10.57 | 10.83 | 10.83 | -2.87% | 71,200 |
| Mar 25, 2026 | 11.50 | 11.68 | 10.75 | 11.15 | 11.15 | -2.45% | 54,279 |
| Mar 24, 2026 | 11.21 | 11.65 | 11.01 | 11.43 | 11.43 | 1.33% | 40,944 |
| Mar 23, 2026 | 11.15 | 11.60 | 11.01 | 11.28 | 11.28 | -0.70% | 37,737 |
| Mar 20, 2026 | 11.41 | 12.09 | 11.12 | 11.36 | 11.36 | -0.09% | 40,452 |
| Mar 19, 2026 | 11.49 | 11.72 | 11.01 | 11.37 | 11.37 | -2.99% | 123,753 |
| Mar 18, 2026 | 11.74 | 11.80 | 11.50 | 11.72 | 11.72 | 1.03% | 101,180 |
| Mar 17, 2026 | 12.29 | 12.48 | 11.30 | 11.60 | 11.60 | -4.37% | 91,393 |
| Mar 16, 2026 | 12.03 | 12.49 | 12.00 | 12.13 | 12.13 | -1.06% | 42,741 |
| Mar 13, 2026 | 12.16 | 12.44 | 12.16 | 12.26 | 12.26 | -1.21% | 10,130 |
| Mar 12, 2026 | 12.49 | 12.49 | 12.05 | 12.41 | 12.41 | -0.64% | 8,511 |
| Mar 11, 2026 | 12.30 | 12.57 | 12.20 | 12.49 | 12.49 | 1.63% | 21,056 |
| Mar 10, 2026 | 13.00 | 13.00 | 12.16 | 12.29 | 12.29 | -0.49% | 39,042 |
| Mar 9, 2026 | 12.45 | 12.75 | 12.00 | 12.35 | 12.35 | -1.20% | 32,293 |
| Mar 6, 2026 | 12.87 | 12.87 | 12.20 | 12.50 | 12.50 | - | 14,534 |
| Mar 5, 2026 | 12.50 | 12.86 | 12.27 | 12.50 | 12.50 | 0.97% | 20,792 |
| Mar 4, 2026 | 12.50 | 13.00 | 12.06 | 12.38 | 12.38 | -2.29% | 81,140 |
| Mar 2, 2026 | 13.30 | 13.59 | 12.50 | 12.67 | 12.67 | -5.59% | 29,555 |
| Feb 27, 2026 | 13.51 | 13.57 | 13.27 | 13.42 | 13.42 | -0.67% | 6,417 |
| Feb 26, 2026 | 13.31 | 13.69 | 13.00 | 13.51 | 13.51 | 1.50% | 16,553 |
| Feb 25, 2026 | 13.55 | 13.90 | 13.25 | 13.31 | 13.31 | -1.33% | 18,241 |
| Feb 24, 2026 | 13.66 | 13.89 | 13.06 | 13.49 | 13.49 | -1.24% | 18,485 |
| Feb 23, 2026 | 14.00 | 14.00 | 13.52 | 13.66 | 13.66 | -2.36% | 12,339 |
| Feb 20, 2026 | 13.96 | 14.40 | 13.51 | 13.99 | 13.99 | 2.42% | 26,841 |
| Feb 19, 2026 | 13.80 | 14.12 | 13.27 | 13.66 | 13.66 | -1.23% | 14,620 |
| Feb 18, 2026 | 13.76 | 14.15 | 13.56 | 13.83 | 13.83 | -1.28% | 26,064 |
| Feb 17, 2026 | 13.92 | 14.20 | 13.52 | 14.01 | 14.01 | -1.34% | 22,539 |
| Feb 16, 2026 | 14.48 | 14.48 | 14.00 | 14.20 | 14.20 | -0.07% | 7,906 |
| Feb 13, 2026 | 14.17 | 14.38 | 13.91 | 14.21 | 14.21 | 0.28% | 6,358 |
| Feb 12, 2026 | 14.42 | 14.50 | 14.00 | 14.17 | 14.17 | -1.32% | 7,928 |
| Feb 11, 2026 | 14.22 | 14.46 | 13.90 | 14.36 | 14.36 | 1.99% | 10,410 |
| Feb 10, 2026 | 14.25 | 14.33 | 13.90 | 14.08 | 14.08 | 0.28% | 23,714 |
| Feb 9, 2026 | 13.39 | 14.30 | 13.39 | 14.04 | 14.04 | 5.17% | 13,427 |
| Feb 6, 2026 | 13.92 | 13.92 | 13.26 | 13.35 | 13.35 | -4.51% | 26,691 |
| Feb 5, 2026 | 13.68 | 14.23 | 13.68 | 13.98 | 13.98 | 0.43% | 5,484 |
| Feb 4, 2026 | 13.93 | 14.28 | 13.76 | 13.92 | 13.92 | -0.07% | 10,901 |
| Feb 3, 2026 | 14.50 | 14.55 | 13.67 | 13.93 | 13.93 | 1.16% | 29,288 |
| Feb 2, 2026 | 13.83 | 14.50 | 13.50 | 13.77 | 13.77 | -0.43% | 15,661 |
| Feb 1, 2026 | 14.80 | 14.80 | 13.31 | 13.83 | 13.83 | 0.80% | 5,368 |
| Jan 30, 2026 | 14.30 | 14.30 | 13.63 | 13.72 | 13.72 | -0.07% | 9,761 |
| Jan 29, 2026 | 14.00 | 14.59 | 13.66 | 13.73 | 13.73 | -1.01% | 15,959 |
| Jan 28, 2026 | 14.89 | 14.89 | 13.41 | 13.87 | 13.87 | -1.00% | 25,544 |
| Jan 27, 2026 | 14.25 | 14.75 | 13.56 | 14.01 | 14.01 | -3.51% | 10,316 |
| Jan 23, 2026 | 15.00 | 15.00 | 14.50 | 14.52 | 14.52 | -2.88% | 5,293 |
| Jan 22, 2026 | 13.72 | 15.07 | 13.72 | 14.95 | 14.95 | 6.18% | 50,295 |
| Jan 21, 2026 | 13.26 | 14.29 | 12.53 | 14.08 | 14.08 | 8.31% | 46,595 |
| Jan 20, 2026 | 14.29 | 14.29 | 12.52 | 13.00 | 13.00 | -7.21% | 63,493 |
| Jan 19, 2026 | 13.50 | 14.19 | 13.50 | 14.01 | 14.01 | 1.67% | 17,684 |
| Jan 16, 2026 | 13.75 | 14.29 | 13.52 | 13.78 | 13.78 | -0.58% | 10,444 |
| Jan 14, 2026 | 13.75 | 14.50 | 13.75 | 13.86 | 13.86 | -1.84% | 17,942 |
| Jan 13, 2026 | 14.00 | 14.40 | 14.00 | 14.12 | 14.12 | -0.56% | 6,929 |
| Jan 12, 2026 | 14.60 | 14.60 | 13.52 | 14.20 | 14.20 | -0.35% | 22,058 |
| Jan 9, 2026 | 14.35 | 14.69 | 14.20 | 14.25 | 14.25 | -1.72% | 14,338 |
| Jan 8, 2026 | 14.26 | 14.79 | 14.01 | 14.50 | 14.50 | 0.14% | 12,948 |
| Jan 7, 2026 | 14.15 | 14.70 | 14.01 | 14.48 | 14.48 | 1.19% | 33,610 |
| Jan 6, 2026 | 14.99 | 14.99 | 14.20 | 14.31 | 14.31 | -2.65% | 50,633 |
| Jan 5, 2026 | 15.15 | 15.15 | 14.50 | 14.70 | 14.70 | -0.54% | 23,633 |
| Jan 2, 2026 | 14.50 | 15.35 | 14.50 | 14.78 | 14.78 | 1.23% | 33,770 |
| Jan 1, 2026 | 15.38 | 15.38 | 14.31 | 14.60 | 14.60 | -0.54% | 14,931 |
| Dec 31, 2025 | 14.70 | 14.90 | 14.20 | 14.68 | 14.68 | -1.28% | 35,986 |
| Dec 30, 2025 | 15.37 | 15.37 | 14.61 | 14.87 | 14.87 | -1.00% | 10,091 |
| Dec 29, 2025 | 14.88 | 15.39 | 14.88 | 15.02 | 15.02 | -0.53% | 22,493 |
| Dec 26, 2025 | 15.28 | 15.63 | 15.01 | 15.10 | 15.10 | -1.18% | 18,008 |
| Dec 24, 2025 | 15.65 | 15.97 | 15.27 | 15.28 | 15.28 | -2.36% | 10,604 |
| Dec 23, 2025 | 15.00 | 15.90 | 15.00 | 15.65 | 15.65 | 3.71% | 16,740 |
| Dec 22, 2025 | 15.10 | 15.65 | 15.00 | 15.09 | 15.09 | -2.83% | 12,363 |
| Dec 19, 2025 | 15.97 | 15.97 | 15.45 | 15.53 | 15.53 | -1.02% | 11,454 |
| Dec 18, 2025 | 15.50 | 15.84 | 15.15 | 15.69 | 15.69 | 2.28% | 13,938 |
| Dec 17, 2025 | 15.68 | 16.00 | 15.11 | 15.34 | 15.34 | 0.99% | 17,879 |
| Dec 16, 2025 | 16.00 | 16.02 | 15.01 | 15.19 | 15.19 | -3.31% | 10,537 |
| Dec 15, 2025 | 15.43 | 15.99 | 15.13 | 15.71 | 15.71 | 3.83% | 22,075 |
| Dec 12, 2025 | 14.99 | 15.67 | 14.51 | 15.13 | 15.13 | 1.34% | 18,926 |
| Dec 11, 2025 | 16.02 | 16.99 | 13.16 | 14.93 | 14.93 | -7.67% | 166,798 |
| Dec 10, 2025 | 16.19 | 16.50 | 16.12 | 16.17 | 16.17 | 0.37% | 3,468 |
| Dec 9, 2025 | 17.50 | 17.75 | 15.56 | 16.11 | 16.11 | -6.45% | 74,594 |
| Dec 8, 2025 | 15.65 | 18.80 | 15.65 | 17.22 | 17.22 | 8.85% | 155,484 |
| Dec 5, 2025 | 16.20 | 16.20 | 15.62 | 15.82 | 15.82 | -1.62% | 11,490 |
| Dec 4, 2025 | 15.90 | 16.16 | 15.90 | 16.08 | 16.08 | 2.42% | 18,854 |
| Dec 3, 2025 | 15.86 | 16.04 | 15.00 | 15.70 | 15.70 | -1.32% | 38,416 |
| Dec 2, 2025 | 16.27 | 16.27 | 15.90 | 15.91 | 15.91 | -0.81% | 17,498 |