Riddhi Steel and Tube Limited (BOM:540082)
India
· Delayed Price · Currency is INR 262.00
+12.00 (4.80%)
At close: Feb 27, 2026
Riddhi Steel and Tube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 237.50 | 262.00 | 237.50 | 262.00 | 262.00 | 4.80% | 4,500 |
| Feb 25, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -4.69% | 31,500 |
| Feb 24, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -5.00% | 2,250 |
| Feb 19, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 4.98% | 2,250 |
| Feb 18, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 4.78% | 2,250 |
| Feb 17, 2026 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -4.68% | 4,500 |
| Feb 11, 2026 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | 3.95% | 2,249 |
| Feb 6, 2026 | 253.33 | 253.33 | 253.33 | 253.33 | 253.33 | 2.15% | 2,249 |
| Feb 5, 2026 | 247.33 | 248.00 | 247.33 | 248.00 | 248.00 | 4.79% | 4,499 |
| Feb 4, 2026 | 236.67 | 236.67 | 236.67 | 236.67 | 236.67 | 4.41% | 2,249 |
| Feb 3, 2026 | 226.67 | 226.67 | 226.67 | 226.67 | 226.67 | 3.03% | 2,249 |
| Jan 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 4.76% | 2,249 |
| Jan 23, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3.28% | 2,249 |
| Jan 22, 2026 | 203.33 | 203.33 | 203.33 | 203.33 | 203.33 | -4.69% | 35,999 |
| Jan 21, 2026 | 210.00 | 213.33 | 210.00 | 213.33 | 213.33 | 1.59% | 4,499 |
| Jan 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 2,249 |
| Jan 19, 2026 | 192.53 | 210.00 | 192.53 | 210.00 | 210.00 | 3.62% | 4,499 |
| Jan 16, 2026 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | -4.70% | 2,249 |
| Jan 14, 2026 | 208.67 | 214.67 | 208.67 | 212.67 | 212.67 | 2.08% | 47,249 |
| Jan 13, 2026 | 206.00 | 209.33 | 206.00 | 208.33 | 208.33 | 1.13% | 65,249 |
| Jan 12, 2026 | 205.33 | 206.00 | 205.33 | 206.00 | 206.00 | -0.32% | 4,499 |
| Jan 9, 2026 | 206.67 | 206.67 | 206.67 | 206.67 | 206.67 | 1.64% | 2,249 |
| Jan 8, 2026 | 203.33 | 203.33 | 203.33 | 203.33 | 203.33 | 2.69% | 2,249 |
| Jan 7, 2026 | 189.00 | 198.00 | 189.00 | 198.00 | 198.00 | 4.76% | 6,749 |
| Jan 6, 2026 | 186.67 | 189.00 | 186.67 | 189.00 | 189.00 | 5.00% | 4,499 |
| Jan 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3.85% | 2,249 |
| Jan 2, 2026 | 160.00 | 173.33 | 160.00 | 173.33 | 173.33 | 4.00% | 4,499 |
| Jan 1, 2026 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | -4.58% | 2,249 |
| Dec 31, 2025 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | 4.80% | 2,249 |
| Dec 30, 2025 | 166.67 | 166.67 | 154.67 | 166.67 | 166.67 | 3.31% | 33,749 |
| Dec 26, 2025 | 150.67 | 161.33 | 150.67 | 161.33 | 161.33 | 2.11% | 6,749 |
| Dec 23, 2025 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | -3.66% | 4,499 |
| Dec 22, 2025 | 161.57 | 169.33 | 158.67 | 164.00 | 164.00 | -1.54% | 20,249 |
| Dec 19, 2025 | 170.10 | 170.10 | 166.57 | 166.57 | 166.57 | -5.00% | 8,999 |
| Dec 18, 2025 | 160.00 | 175.33 | 158.97 | 175.33 | 175.33 | 4.78% | 29,249 |
| Dec 17, 2025 | 166.60 | 167.33 | 166.60 | 167.33 | 167.33 | 2.87% | 13,499 |
| Dec 16, 2025 | 162.67 | 162.67 | 162.60 | 162.67 | 162.67 | 4.41% | 8,999 |
| Dec 15, 2025 | 155.80 | 155.80 | 155.27 | 155.80 | 155.80 | 4.99% | 13,499 |
| Dec 12, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 5.00% | 2,249 |
| Dec 11, 2025 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | 4.90% | 2,249 |
| Dec 10, 2025 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | 4.99% | 6,749 |
| Dec 9, 2025 | 128.00 | 128.63 | 128.00 | 128.33 | 128.33 | 4.34% | 4,499 |
| Dec 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4.83% | 2,249 |
| Dec 5, 2025 | 116.60 | 117.33 | 116.60 | 117.33 | 117.33 | 4.20% | 13,499 |
| Dec 4, 2025 | 102.67 | 112.60 | 102.67 | 112.60 | 112.60 | 4.58% | 20,249 |
| Dec 3, 2025 | 107.67 | 108.00 | 107.67 | 107.67 | 107.67 | -5.00% | 17,999 |
| Dec 2, 2025 | 122.00 | 122.00 | 113.33 | 113.33 | 113.33 | -3.41% | 4,499 |
| Dec 1, 2025 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | 4.89% | 6,749 |
| Nov 28, 2025 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | 4.97% | 2,249 |
| Nov 27, 2025 | 106.00 | 106.57 | 106.00 | 106.57 | 106.57 | 4.99% | 6,749 |
| Nov 26, 2025 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 5.00% | 4,499 |
| Nov 25, 2025 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | 3.57% | 2,249 |
| Nov 24, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 3.70% | 2,249 |
| Nov 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.05% | 8,999 |
| Nov 18, 2025 | 86.67 | 87.33 | 86.67 | 87.33 | 87.33 | 0.77% | 4,499 |
| Nov 17, 2025 | 91.07 | 91.07 | 86.67 | 86.67 | 86.67 | -0.08% | 11,249 |
| Nov 14, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | 4.96% | 13,499 |
| Nov 13, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 5.00% | 2,249 |
| Nov 12, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 4.98% | 2,249 |
| Nov 11, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 5.00% | 17,999 |
| Nov 10, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 5.00% | 6,749 |
| Nov 7, 2025 | 68.03 | 68.03 | 68.00 | 68.00 | 68.00 | -4.90% | 35,999 |
| Nov 6, 2025 | 71.50 | 74.00 | 71.50 | 71.50 | 71.50 | -4.96% | 85,499 |
| Nov 4, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -4.97% | 6,749 |
| Nov 3, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -5.00% | 6,749 |
| Oct 31, 2025 | 84.00 | 84.67 | 83.33 | 83.33 | 83.33 | 2.04% | 31,499 |
| Oct 30, 2025 | 81.43 | 81.67 | 81.43 | 81.67 | 81.67 | 0.35% | 11,249 |
| Oct 29, 2025 | 82.67 | 84.00 | 81.34 | 81.38 | 81.38 | 1.30% | 29,249 |
| Oct 28, 2025 | 80.00 | 82.00 | 80.00 | 80.33 | 80.33 | 6.64% | 51,749 |
| Oct 27, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 2.73% | 2,249 |
| Oct 23, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 4.76% | 2,249 |
| Oct 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 7.14% | 2,249 |
| Oct 10, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 8.89% | 26,999 |
| Oct 9, 2025 | 58.67 | 60.00 | 58.67 | 60.00 | 60.00 | 5.88% | 4,499 |
| Sep 24, 2025 | 56.67 | 56.73 | 56.67 | 56.67 | 56.67 | - | 20,249 |
| Sep 22, 2025 | 62.47 | 62.47 | 56.67 | 56.67 | 56.67 | -4.76% | 20,249 |
| Sep 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 5.00% | 15,749 |
| Sep 17, 2025 | 59.50 | 59.50 | 56.67 | 56.67 | 56.67 | - | 17,999 |
| Sep 16, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - | 15,749 |
| Sep 12, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.23% | 24,749 |
| Sep 11, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -3.40% | 17,999 |
| Sep 10, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 5.00% | 2,249 |
| Sep 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,249 |
| Sep 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.18% | 8,999 |
| Sep 4, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -2.30% | 17,999 |
| Sep 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 15,749 |
| Sep 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2,249 |