Rathi Steel

Rathi Steel & Power Ltd Historical Data

NSEBSE

₹27.85

(-0.39%)

Dec 19, 2025|11:09:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	28.4	28.4	27.5	27.8	217	19,04,085	64,402
20-Nov-2025	27.8	28.45	27.66	28.19	273	44,22,213	1,39,475
21-Nov-2025	28	28.25	27.6	27.9	147	14,50,982	41,492
24-Nov-2025	27	27.93	26.26	26.52	301	43,83,038	1,51,472
25-Nov-2025	26.5	27.84	26.5	26.8	201	50,79,067	1,79,190
26-Nov-2025	27.34	27.95	26.61	27.67	286	54,63,128	1,90,029
27-Nov-2025	27.06	28.24	26.75	27.62	313	63,65,816	2,12,164
28-Nov-2025	27.03	28.49	26.55	28.04	318	70,25,160	2,29,898
01-Dec-2025	28.5	28.7	27.72	28.01	307	40,01,639	1,23,878
02-Dec-2025	27.61	28.5	27.61	28.41	226	32,69,228	1,07,629
03-Dec-2025	28.44	28.95	27.7	27.79	271	60,75,549	1,85,878
04-Dec-2025	27.2	28.45	27.2	27.81	189	13,16,782	43,423
05-Dec-2025	27.51	28.25	27.25	27.3	213	51,65,449	1,85,522
08-Dec-2025	27.85	27.99	27.2	27.28	198	26,69,877	92,086
09-Dec-2025	27.1	28.39	26	26.36	296	66,48,023	2,24,984
10-Dec-2025	27.5	27.99	26.6	27.45	264	17,58,678	44,524
11-Dec-2025	28	28.25	27.5	27.98	177	23,52,951	71,375
12-Dec-2025	27.33	28.25	27.33	28.13	221	22,94,115	65,740
15-Dec-2025	28.4	28.95	27.88	28.43	274	28,38,864	86,463
16-Dec-2025	28.29	28.43	27.8	27.98	163	23,86,873	82,194
17-Dec-2025	28.43	28.45	26.23	28.2	248	30,14,993	65,041
18-Dec-2025	28.48	28.48	27.51	27.96	200	11,63,912	35,492

Rathi Steel: Related NEWS

No Record Found

Invest wise with Expert advice