Rathi Bars

Rathi Bars Ltd Historical Data

NSEBSE

₹27.25

(1.04%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	28.35	28.89	28.2	28.25	34	48,529	1,529
13-Nov-2025	28.3	28.3	27.52	28.01	45	78,645	2,104
14-Nov-2025	28.02	29.39	28.01	28.8	44	2,02,814	6,348
17-Nov-2025	28.03	29.24	28.03	28.21	30	63,671	1,955
18-Nov-2025	27.51	28.79	27.51	27.88	32	87,119	2,773
19-Nov-2025	27.88	28.58	27.67	27.84	40	83,809	1,935
20-Nov-2025	28.69	28.69	27.71	28.34	25	98,318	3,298
21-Nov-2025	28.99	29.45	27.66	27.81	50	1,10,972	3,347
24-Nov-2025	27.68	29.6	27.68	28.88	79	6,47,276	20,562
25-Nov-2025	29.3	29.3	27.52	28.12	53	1,45,512	4,034
26-Nov-2025	29	29	27.91	28.4	60	1,49,537	4,435
27-Nov-2025	29.35	29.35	28	28.58	51	1,62,846	4,868
28-Nov-2025	28.95	28.98	28.26	28.94	32	12,27,254	42,453
01-Dec-2025	28.2	28.93	27	27.27	125	19,94,648	65,387
02-Dec-2025	28	28.43	27.16	27.35	55	6,19,235	21,383
03-Dec-2025	27.99	27.99	27.36	27.56	37	76,767	2,270
04-Dec-2025	28.05	28.05	27.31	27.39	36	1,06,712	1,734
05-Dec-2025	27.99	27.99	27	27.58	17	28,706	1,033
08-Dec-2025	27.05	28.29	25.55	26.34	82	1,92,839	5,298
09-Dec-2025	26.85	26.99	26.47	26.48	14	8,786	325
10-Dec-2025	27.19	27.19	26.08	26.18	23	24,339	785
11-Dec-2025	26.97	26.97	26.97	26.97	1	26	1

Rathi Bars: Related NEWS

No Record Found

Invest wise with Expert advice