Rathi Bars

Rathi Bars Ltd Historical Data

NSEBSE

₹28.4

(-1.80%)

Oct 8, 2025|10:32:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	29.5	30.65	29.5	29.85	43	1,46,164	4,291
09-Sep-2025	29.98	30.4	29.23	30.1	25	30,437	982
10-Sep-2025	30.09	30.46	28.77	29.3	64	1,82,698	4,470
11-Sep-2025	29.52	30.2	29.32	29.33	23	23,084	756
12-Sep-2025	29	30.25	29	29.57	31	73,414	2,173
15-Sep-2025	29.31	30.2	29.31	29.84	40	1,34,214	3,833
16-Sep-2025	29.84	31	29.06	30.06	62	5,96,889	19,007
17-Sep-2025	30.21	30.56	29.3	29.71	56	2,77,216	8,707
18-Sep-2025	29.71	30.98	29.71	30.48	42	4,51,244	9,612
19-Sep-2025	31	31	29.8	29.87	33	90,470	2,774
22-Sep-2025	29.01	30.34	28.95	29.05	90	6,71,119	15,271
23-Sep-2025	29.5	29.77	29.12	29.19	39	89,847	2,560
24-Sep-2025	29.64	32	29.64	29.93	95	8,52,914	22,884
25-Sep-2025	29.93	30.65	29	29.07	86	4,75,994	15,120
26-Sep-2025	29.99	30	29.22	29.73	37	1,44,024	3,529
29-Sep-2025	30	30	27.11	29.46	65	95,990	1,822
30-Sep-2025	29.21	29.98	29.2	29.21	30	35,918	1,074
01-Oct-2025	29.25	29.9	29.2	29.8	19	48,830	1,617
03-Oct-2025	29.8	29.85	29	29.8	39	97,202	3,044
06-Oct-2025	30.45	30.45	29.55	30	43	1,34,329	2,546
07-Oct-2025	29.94	30.38	28.61	28.92	65	2,94,318	6,986

Rathi Bars: Related NEWS

No Record Found

Invest wise with Expert advice