Skip to main content
Rathi Bars Limited (BOM:532918)
India flag India · Delayed Price · Currency is INR
23.24
-0.97 (-4.01%)
At close: Mar 9, 2026

Rathi Bars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.5223.9522.5123.2423.24-4.01%15,017
Mar 6, 202624.4525.0022.5124.2124.21-2.81%17,591
Mar 5, 202624.2726.5024.2724.9124.910.04%7,145
Mar 4, 202624.5525.4923.5024.9024.900.85%11,503
Mar 2, 202624.0224.8523.5024.6924.69-0.56%4,652
Feb 27, 202625.2025.2023.9024.8324.830.98%5,500
Feb 26, 202625.0625.8224.2524.5924.59-1.64%6,077
Feb 25, 202624.3827.0024.3825.0025.000.48%7,928
Feb 24, 202625.3225.4924.2424.8824.88-0.44%4,031
Feb 23, 202624.6925.5024.6924.9924.99-1.26%675
Feb 20, 202624.6025.9424.5025.3125.31-0.08%3,174
Feb 19, 202625.6826.4025.1925.3325.33-1.36%3,983
Feb 18, 202626.9926.9925.5025.6825.68-2.25%1,376
Feb 17, 202625.4027.0125.4026.2726.272.98%7,902
Feb 16, 202625.0026.0024.1225.5125.511.55%8,307
Feb 13, 202625.0225.5624.1125.1225.12-1.26%4,639
Feb 12, 202625.7127.2025.0725.4425.44-3.05%14,085
Feb 11, 202625.7026.5025.7026.2426.242.42%8,319
Feb 10, 202625.6525.9524.5025.6225.62-0.12%18,475
Feb 9, 202625.9526.0025.3625.6525.650.39%3,989
Feb 6, 202625.1725.8525.0225.5525.551.51%4,344
Feb 5, 202626.2526.2525.0225.1725.17-1.33%9,502
Feb 4, 202624.6526.4924.6525.5125.510.20%9,067
Feb 3, 202625.0027.0025.0025.4625.461.11%11,510
Feb 2, 202625.0025.9024.6525.1825.18-0.94%6,449
Feb 1, 202625.5026.5925.0025.4225.42-1.20%6,453
Jan 30, 202627.0027.0024.2025.7325.73-6.91%27,098
Jan 29, 202623.4428.1223.4027.6427.6417.92%69,096
Jan 28, 202623.2524.2523.2523.4423.440.64%9,582
Jan 27, 202623.9624.5023.0023.2923.29-0.85%6,854
Jan 23, 202624.4525.0023.0223.4923.49-0.89%14,987
Jan 22, 202623.0124.5023.0123.7023.700.38%15,062
Jan 21, 202625.0026.0023.2523.6123.61-9.26%21,087
Jan 20, 202626.5027.1425.7526.0226.02-3.16%12,012
Jan 19, 202627.5027.9026.0026.8726.870.07%25,586
Jan 16, 202627.5528.4426.2226.8526.85-3.28%39,851
Jan 14, 202630.4031.9027.0027.7627.76-1.14%373,360
Jan 13, 202624.0028.0823.9028.0828.0820.00%311,968
Jan 12, 202622.8223.7522.8223.4023.401.61%544
Jan 9, 202623.2923.7523.0023.0323.03-1.07%3,186
Jan 8, 202624.0024.0023.2123.2823.28-0.21%4,824
Jan 7, 202624.2524.2522.5023.3323.33-2.34%11,229
Jan 6, 202624.9024.9023.6023.8923.89-1.44%11,602
Jan 5, 202626.4026.4024.0024.2424.24-5.86%22,644
Jan 2, 202626.2526.4825.0025.7525.750.04%8,256
Jan 1, 202625.5125.9025.2625.7425.742.96%5,599
Dec 31, 202524.7025.5724.0925.0025.003.26%9,688
Dec 30, 202524.3624.9223.7524.2124.21-0.62%2,091
Dec 29, 202524.0024.8023.5024.3624.362.22%11,374
Dec 26, 202525.9625.9622.0023.8323.83-5.55%69,963
Dec 24, 202526.5026.8925.0025.2325.23-4.83%14,981
Dec 23, 202526.6426.9025.0026.5126.512.16%22,891
Dec 22, 202526.0227.2525.0025.9525.95-2.08%7,290
Dec 19, 202526.5226.5225.8526.5026.50-0.08%3,675
Dec 18, 202526.3026.8925.9826.5226.52-1.19%3,896
Dec 17, 202526.0127.4026.0126.8426.84-0.22%1,308
Dec 16, 202526.5027.2926.2126.9026.901.47%984
Dec 15, 202525.9027.8625.9026.5126.51-2.72%2,775
Dec 12, 202527.1027.4926.5127.2527.251.04%247
Dec 11, 202526.9726.9726.9726.9726.973.02%1
Dec 10, 202527.1927.1926.0826.1826.18-1.13%907
Dec 9, 202526.8526.9926.4726.4826.480.53%331
Dec 8, 202527.0528.2925.5526.3426.34-4.50%7,278
Dec 5, 202527.9927.9927.0027.5827.580.69%1,041
Dec 4, 202528.0528.0527.3127.3927.39-0.62%3,858
Dec 3, 202527.9927.9927.3627.5627.560.77%2,786
Dec 2, 202528.0028.4327.1627.3527.350.29%22,356
Dec 1, 202528.2028.9327.0027.2727.27-5.77%70,854
Nov 28, 202528.9528.9828.2628.9428.941.26%43,030
Nov 27, 202529.3529.3528.0028.5828.580.63%5,769
Nov 26, 202529.0029.0027.9128.4028.401.00%5,205
Nov 25, 202529.3029.3027.5228.1228.12-2.63%5,174
Nov 24, 202527.6829.6027.6828.8828.883.85%22,155
Nov 21, 202528.9929.4527.6627.8127.81-1.87%3,920
Nov 20, 202528.6928.6927.7128.3428.341.80%3,493
Nov 19, 202527.8828.5827.6727.8427.84-0.14%2,984
Nov 18, 202527.5128.7927.5127.8827.88-1.17%3,131
Nov 17, 202528.0329.2428.0328.2128.21-2.05%2,263
Nov 14, 202528.0229.3928.0128.8028.802.82%7,006
Nov 13, 202528.3028.3027.5228.0128.01-0.85%2,822
Nov 12, 202528.3528.8928.2028.2528.25-0.35%1,715
Nov 11, 202528.5029.0028.3228.3528.350.32%182
Nov 10, 202528.5029.4428.0128.2628.26-0.60%3,922
Nov 7, 202529.4929.4927.6328.4328.43-1.39%2,609
Nov 6, 202529.5030.0028.0028.8328.83-0.35%13,664
Nov 4, 202529.2029.9828.5628.9328.93-0.92%6,350
Nov 3, 202529.6030.3029.0029.2029.20-0.27%4,040
Oct 31, 202529.7029.7028.2329.2829.28-1.41%1,695
Oct 30, 202530.1730.1729.0129.7029.700.88%4,123
Oct 29, 202528.9329.4928.5129.4429.443.26%17,778
Oct 28, 202528.6829.2728.5028.5128.511.39%5,872
Oct 27, 202528.5129.0028.0128.1228.12-2.97%3,841
Oct 24, 202529.7029.7028.6028.9828.98-0.07%762
Oct 23, 202529.4329.4528.8029.0029.000.69%2,750
Oct 21, 202529.2030.0028.5528.8028.80-1.37%631
Oct 20, 202528.0129.4028.0029.2029.203.36%6,496
Oct 17, 202528.5629.0527.6028.2528.25-1.02%8,668
Oct 16, 202528.0529.0028.0528.5428.540.88%9,422
Oct 15, 202528.5029.5027.5028.2928.29-0.74%5,369
Oct 14, 202528.0729.9628.0728.5028.50-1.35%4,914