Rathi Bars

Rathi Bars Ltd Historical Data

NSEBSE

₹30.03

(-0.23%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	34.25	34.45	33	33.41	71	2,65,693	6,049
25-Jul-2025	33.42	33.99	33	33.2	61	3,08,272	8,257
28-Jul-2025	33.35	33.94	31.17	32.01	94	1,61,714	4,130
29-Jul-2025	32.01	34	32.01	33.71	55	1,21,946	2,989
30-Jul-2025	33.7	34	33.2	33.79	23	1,08,152	2,538
31-Jul-2025	32.75	33.89	32.52	32.84	31	45,751	870
01-Aug-2025	32.84	33.49	32.4	32.44	42	87,155	2,099
04-Aug-2025	32.15	33.38	30.5	31.48	57	1,23,929	2,832
05-Aug-2025	31.69	32.68	31.68	32.49	23	59,069	1,514
06-Aug-2025	32.33	32.99	31.4	31.42	82	2,12,190	6,154
07-Aug-2025	31.42	31.8	31.06	31.27	17	31,976	920
08-Aug-2025	31	31.85	30	30.16	84	4,37,855	12,407
11-Aug-2025	31	31.23	30.15	30.73	40	1,18,005	2,575
12-Aug-2025	30.73	30.99	30.25	30.74	28	1,63,324	2,232
13-Aug-2025	30.59	30.9	29	30.49	112	4,19,121	10,625
14-Aug-2025	30.44	30.61	30	30.34	34	1,48,217	4,139
18-Aug-2025	30.89	31.15	30	30.16	52	3,80,410	11,352
19-Aug-2025	30.16	31.49	30.16	30.59	35	2,30,687	7,108
20-Aug-2025	31	31	30	30.16	54	1,83,863	5,141
21-Aug-2025	30.5	31.5	29.99	30.1	69	3,38,816	8,908
22-Aug-2025	30.71	32	30.02	30.03	62	1,99,057	5,814

Rathi Bars: Related NEWS

No Record Found

Invest wise with Expert advice