Skip to main content
Rathi Bars Limited (BOM:532918)
India flag India · Delayed Price · Currency is INR
25.30
+0.81 (3.31%)
At close: Apr 28, 2026

Rathi Bars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8525.4824.4925.3025.303.31%10,766
Apr 27, 202625.0026.0024.2024.4924.49-1.25%7,147
Apr 24, 202625.0025.0024.3324.8024.80-1.20%3,984
Apr 23, 202624.6525.4624.0325.1025.100.40%12,200
Apr 22, 202625.0025.2324.7525.0025.00-0.91%9,746
Apr 21, 202624.3725.5024.0025.2325.233.53%11,871
Apr 20, 202624.0024.9424.0024.3724.37-0.81%2,776
Apr 17, 202624.8425.3024.5324.5724.57-1.13%1,964
Apr 16, 202624.9925.2323.3224.8524.850.44%7,459
Apr 15, 202623.9524.7523.2224.7424.747.10%8,888
Apr 13, 202623.9524.0023.0623.1023.10-5.37%10,862
Apr 10, 202623.0224.8023.0224.4124.414.85%5,198
Apr 9, 202623.9024.4523.0023.2823.28-2.72%2,360
Apr 8, 202624.5024.5023.5223.9323.930.97%7,926
Apr 7, 202623.0023.9322.9923.7023.703.81%10,157
Apr 6, 202622.0023.0021.3222.8322.833.77%5,296
Apr 2, 202622.0022.0121.2022.0022.00-0.27%2,106
Apr 1, 202620.1722.5020.1122.0622.069.37%79,501
Mar 30, 202622.0022.0020.0020.1720.17-5.92%12,975
Mar 27, 202623.9023.9021.0121.4421.44-5.05%80,467
Mar 25, 202623.3523.3522.0022.5822.58-1.95%9,512
Mar 24, 202621.5923.4021.5923.0323.030.35%6,237
Mar 23, 202621.7225.5021.5522.9522.952.09%20,176
Mar 20, 202622.6523.5522.0022.4822.48-1.49%4,010
Mar 19, 202621.9825.9921.2622.8222.823.82%13,286
Mar 18, 202621.2521.9920.9821.9821.982.19%10,196
Mar 17, 202620.9721.9020.9721.5121.51-0.23%12,913
Mar 16, 202623.4023.4021.0021.5621.56-5.19%19,422
Mar 13, 202623.1423.2022.1022.7422.74-4.13%4,563
Mar 12, 202623.7923.7923.5023.7223.723.27%4,099
Mar 11, 202623.1123.8522.7822.9722.97-0.35%5,866
Mar 10, 202623.4923.9323.0023.0523.05-0.82%2,955
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