Rathi Bars Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
09-06-2026 Tuesday	BSE Sensex : 73,918.76 +394.50 +0.54%		NSE Nifty 50 : 23,242.10 +119.10 +0.52%		USD - INR 1 $ = Rs 95.33	Find Stock
Company:	Rathi Bars Ltd		MCap (aprox) 33.9 Crores	Symbol : 532918	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-8.3%	-16.5%	-10.6%		-24.5%	-38.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
09-06-26	Tue	20.81	-0.63	23.04k	-2.9%
08-06-26	Mon	21.44	0.59	5.67k	2.8%	Data Update : 7 PM
05-06-26	Fri	20.85	-0.38	8.56k	-1.8%	09-06-26 : 20.81
04-06-26	Thu	21.23	-0.03	10.29k	-0.1%
03-06-26	Wed	21.26	0.15	9.28k	0.7%	Compared to  :  29-05-26 22.69
02-06-26	Tue	21.11	-0.49	12.23k	-2.3%
01-06-26	Mon	21.6	-1.09	30.25k	-4.8%	7 Days %
29-05-26	Fri	22.69	-2	59.76k	-8.1%	-8.3%
27-05-26	Wed	24.69	-0.38	4.77k	-1.5%
26-05-26	Tue	25.07	0.02	1.71k	0.1%	Compared to  :  08-05-26 24.93
25-05-26	Mon	25.05	-0.36	1.67k	-1.4%
22-05-26	Fri	25.41	-0.4	4.88k	-1.5%	1 Month %
21-05-26	Thu	25.81	0.14	3.05k	0.5%	-16.5%
20-05-26	Wed	25.67	0.04	689	0.2%	.
19-05-26	Tue	25.63	-0.15	764	-0.6%	Compared to  :  09-04-26 23.28
18-05-26	Mon	25.78	0.71	11.99k	2.8%
15-05-26	Fri	25.07	-0.93	1.73k	-3.6%	2 Months %
14-05-26	Thu	26	0.87	13.52k	3.5%	-10.6%
13-05-26	Wed	25.13	-0.79	3.86k	-3.0%
12-05-26	Tue	25.92	-0.07	15.38k	-0.3%	Compared to  :  09-03-26
11-05-26	Mon	25.99	1.06	6.13k	4.3%
08-05-26	Fri	24.93	-0.61	4.41k	-2.4%	3 Months %
07-05-26	Thu	25.54	0.61	3.51k	2.4%
06-05-26	Wed	24.93	-0.3	1.42k	-1.2%
05-05-26	Tue	25.23	0.78	5.95k	3.2%	Compared to  :  09-12-25 27.58
04-05-26	Mon	24.45	-0.3	2.75k	-1.2%
30-04-26	Thu	24.75	0.05	2.86k	0.2%	6 Months %
29-04-26	Wed	24.7	-0.6	1.71k	-2.4%	-24.5%
28-04-26	Tue	25.3	0.81	10.77k	3.3%
27-04-26	Mon	24.49	-0.31	7.15k	-1.3%	Compared to  :  09-06-25 34
24-04-26	Fri	24.8	-0.3	3.98k	-1.2%
23-04-26	Thu	25.1	0.1	12.2k	0.4%	1 year %
22-04-26	Wed	25	-0.23	9.75k	-0.9%	-38.8%
21-04-26	Tue	25.23	0.86	11.87k	3.5%
20-04-26	Mon	24.37	-0.2	2.78k	-0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
17-04-26	Fri	24.57	-0.28	1.96k	-1.1%
16-04-26	Thu	24.85	0.11	7.46k	0.4%
15-04-26	Wed	24.74	1.64	8.89k	7.1%
13-04-26	Mon	23.1	-1.31	10.94k	-5.4%
10-04-26	Fri	24.41	1.13	5.2k	4.9%
09-04-26	Thu	23.28	-0.65	2.36k	-2.7%
08-04-26	Wed	23.93	0.23	7.93k	1.0%
07-04-26	Tue	23.7	0.87	10.16k	3.8%
06-04-26	Mon	22.83	0.83	5.3k	3.8%
02-04-26	Thu	22	-0.06	2.11k	-0.3%
01-04-26	Wed	22.06	1.89	79.5k	9.4%
30-03-26	Mon	20.17	-1.27	12.98k	-5.9%
27-03-26	Fri	21.44	-1.14	80.47k	-5.0%
25-03-26	Wed	22.58	-0.45	9.51k	-2.0%
24-03-26	Tue	23.03	0.08	6.24k	0.3%
23-03-26	Mon	22.95	0.47	20.18k	2.1%
20-03-26	Fri	22.48	-0.34	4.01k	-1.5%
19-03-26	Thu	22.82	0.84	13.29k	3.8%
18-03-26	Wed	21.98	-3.02	10.2k	2.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	25	0.12	7.93k	0.5%
26-02-26	Thu	24.88	-0.11	4.03k	-0.4%
25-02-26	Wed	24.99	-0.32	675	-1.3%
24-02-26	Tue	25.31	-0.02	3.17k	-0.1%
23-02-26	Mon	25.33	-0.35	3.98k	-1.4%
20-02-26	Fri	25.68	-0.59	1.38k	-2.2%
19-02-26	Thu	26.27	0.76	7.9k	3.0%
18-02-26	Wed	25.51	0.39	8.31k	1.6%
17-02-26	Tue	25.12	-0.32	4.64k	-1.3%
16-02-26	Mon	25.44	-0.8	14.09k	-3.0%
13-02-26	Fri	26.24	0.62	8.32k	2.4%
12-02-26	Thu	25.62	-0.03	18.48k	-0.1%
11-02-26	Wed	25.65	0.1	3.99k	0.4%
10-02-26	Tue	25.55	0.38	4.34k	1.5%
09-02-26	Mon	25.17	-0.34	9.5k	-1.3%
06-02-26	Fri	25.51	0.05	9.07k	0.2%
05-02-26	Thu	25.46	0.28	11.51k	1.1%
04-02-26	Wed	25.18	-0.24	6.45k	-0.9%
03-02-26	Tue	25.42	-0.31	6.45k	-1.2%
02-02-26	Mon	25.73	-1.91	27.1k	-6.9%
01-02-26	Sun	27.64	4.2	69.1k	17.9%
30-01-26	Fri	23.44	0.15	9.58k	0.6%
29-01-26	Thu	23.29	-0.2	6.85k	-0.9%
28-01-26	Wed	23.49	-0.21	14.99k	-0.9%
27-01-26	Tue	23.7	0.09	15.06k	0.4%
23-01-26	Fri	23.61	-2.41	21.09k	-9.3%
22-01-26	Thu	26.02	-0.85	12.01k	-3.2%
21-01-26	Wed	26.87	0.02	25.59k	0.1%
20-01-26	Tue	26.85	-0.91	39.85k	-3.3%
19-01-26	Mon	27.76	-0.32	373.36k	-1.1%
16-01-26	Fri	28.08	4.68	311.97k	20.0%
14-01-26	Wed	23.4	0.37	544	1.6%
13-01-26	Tue	23.03	-0.25	3.19k	-1.1%
12-01-26	Mon	23.28	-0.05	4.82k	-0.2%
09-01-26	Fri	23.33	-0.56	11.23k	-2.3%
08-01-26	Thu	23.89	-0.35	11.6k	-1.4%
07-01-26	Wed	24.24	-1.51	22.64k	-5.9%
06-01-26	Tue	25.75	0.01	8.26k	0.0%
05-01-26	Mon	25.74	0.74	5.6k	3.0%
02-01-26	Fri	25	0.79	9.69k	3.3%
01-01-26	Thu	24.21	-0.15	2.09k	-0.6%
31-12-25	Wed	24.36	0.53	11.37k	2.2%
30-12-25	Tue	23.83	-1.4	69.96k	-5.5%
29-12-25	Mon	25.23	-1.28	14.98k	-4.8%
26-12-25	Fri	26.51	0.56	22.89k	2.2%
24-12-25	Wed	25.95	-0.55	7.29k	-2.1%
23-12-25	Tue	26.5	-0.02	3.68k	-0.1%
22-12-25	Mon	26.52	-0.32	3.9k	-1.2%
19-12-25	Fri	26.84	-0.06	1.31k	-0.2%
18-12-25	Thu	26.9	0.39	984	1.5%
17-12-25	Wed	26.51	-0.74	2.78k	-2.7%
16-12-25	Tue	27.25	0.28	247	1.0%
15-12-25	Mon	26.97	0.79	1	3.0%
12-12-25	Fri	26.18	-0.3	907	-1.1%
11-12-25	Thu	26.48	0.14	331	0.5%
10-12-25	Wed	26.34	-1.24	7.28k	-4.5%
09-12-25	Tue	27.58	0.19	1.04k	0.7%
08-12-25	Mon	27.39	-0.17	3.86k	-0.6%
05-12-25	Fri	27.56	0.21	2.79k	0.8%
04-12-25	Thu	27.35	0.08	22.36k	0.3%
03-12-25	Wed	27.27	-1.67	70.85k	-5.8%
02-12-25	Tue	28.94	0.36	43.03k	1.3%
01-12-25	Mon	28.58	0.18	5.77k	0.6%
28-11-25	Fri	28.4	0.28	5.21k	1.0%
27-11-25	Thu	28.12	-0.76	5.17k	-2.6%
26-11-25	Wed	28.88	1.07	22.16k	3.8%
25-11-25	Tue	27.81	-0.53	3.92k	-1.9%
24-11-25	Mon	28.34	0.5	3.49k	1.8%
21-11-25	Fri	27.84	-0.04	2.98k	-0.1%
20-11-25	Thu	27.88	-0.33	3.13k	-1.2%
19-11-25	Wed	28.21	-0.59	2.26k	-2.0%
18-11-25	Tue	28.8	0.79	7.01k	2.8%
17-11-25	Mon	28.01	-0.24	2.82k	-0.8%
14-11-25	Fri	28.25	-0.1	1.72k	-0.4%
13-11-25	Thu	28.35	0.09	182	0.3%
12-11-25	Wed	28.26	-0.17	3.92k	-0.6%
11-11-25	Tue	28.43	-0.4	2.61k	-1.4%
10-11-25	Mon	28.83	-0.1	13.66k	-0.3%
07-11-25	Fri	28.93	-0.27	6.35k	-0.9%
06-11-25	Thu	29.2	-0.08	4.04k	-0.3%
04-11-25	Tue	29.28	-0.42	1.7k	-1.4%
03-11-25	Mon	29.7	0.26	4.12k	0.9%
31-10-25	Fri	29.44	0.93	17.78k	3.3%
30-10-25	Thu	28.51	0.39	5.87k	1.4%
29-10-25	Wed	28.12	-0.86	3.84k	-3.0%
28-10-25	Tue	28.98	-0.02	762	-0.1%
27-10-25	Mon	29	0.2	2.75k	0.7%
24-10-25	Fri	28.8	-0.4	631	-1.4%
23-10-25	Thu	29.2	0.95	6.5k	3.4%
21-10-25	Tue	28.25	-0.29	8.67k	-1.0%
20-10-25	Mon	28.54	0.25	9.42k	0.9%
17-10-25	Fri	28.29	-0.21	5.37k	-0.7%
16-10-25	Thu	28.5	-0.39	4.91k	-1.3%
15-10-25	Wed	28.89	-1.08	31.17k	-3.6%
14-10-25	Tue	29.97	0.32	19.07k	1.1%
13-10-25	Mon	29.65	0.89	27.83k	3.1%
10-10-25	Fri	28.76	-0.16	3.84k	-0.6%
09-10-25	Thu	28.92	-1.08	10.09k	-3.6%
08-10-25	Wed	30	0.2	4.47k	0.7%
07-10-25	Tue	29.8	0	3.27k	0.0%
06-10-25	Mon	29.8	0.59	1.67k	2.0%
03-10-25	Fri	29.21	-0.25	1.22k	-0.8%
01-10-25	Wed	29.46	-0.27	3.32k	-0.9%
30-09-25	Tue	29.73	0.66	4.83k	2.3%
29-09-25	Mon	29.07	-0.86	16.18k	-2.9%
26-09-25	Fri	29.93	0.74	27.95k	2.5%
25-09-25	Thu	29.19	0.14	3.07k	0.5%
24-09-25	Wed	29.05	-0.82	23.03k	-2.7%
23-09-25	Tue	29.87	-0.61	3k	-2.0%
22-09-25	Mon	30.48	0.77	14.67k	2.6%
19-09-25	Fri	29.71	-0.35	9.18k	-1.2%
18-09-25	Thu	30.06	0.22	19.87k	0.7%
17-09-25	Wed	29.84	0.27	4.5k	0.9%
16-09-25	Tue	29.57	0.24	2.49k	0.8%
15-09-25	Mon	29.33	0.03	782	0.1%
12-09-25	Fri	29.3	-0.8	6.22k	-2.7%
11-09-25	Thu	30.1	0.25	1.01k	0.8%
10-09-25	Wed	29.85	0.23	4.83k	0.8%
09-09-25	Tue	29.62	0.93	13.49k	3.2%
08-09-25	Mon	28.69	1.33	10.26k	4.9%
05-09-25	Fri	27.36	-1.78	58.91k	-6.1%
04-09-25	Thu	29.14	-0.28	6.61k	-1.0%
03-09-25	Wed	29.42	-0.81	7.75k	-2.7%
02-09-25	Tue	30.23	0.9	5.76k	3.1%
01-09-25	Mon	29.33	0.03	1.37k	0.1%
29-08-25	Fri	29.3	-0.92	9.08k	-3.0%
28-08-25	Thu	30.22	0.19	12.24k	0.6%
26-08-25	Tue	30.03	-0.07	6.53k	-0.2%
25-08-25	Mon	30.1	-0.06	11.11k	-0.2%
22-08-25	Fri	30.16	-0.43	6.07k	-1.4%
21-08-25	Thu	30.59	0.43	7.4k	1.4%
20-08-25	Wed	30.16	-0.18	12.3k	-0.6%
19-08-25	Tue	30.34	-0.15	4.9k	-0.5%
18-08-25	Mon	30.49	-0.25	13.9k	-0.8%
14-08-25	Thu	30.74	0.01	5.34k	0.0%
13-08-25	Wed	30.73	0.57	3.84k	1.9%
12-08-25	Tue	30.16	-1.11	14.44k	-3.5%
11-08-25	Mon	31.27	-0.15	1.02k	-0.5%
08-08-25	Fri	31.42	-1.07	6.7k	-3.3%
07-08-25	Thu	32.49	1.01	1.84k	3.2%
06-08-25	Wed	31.48	-0.96	3.94k	-3.0%
05-08-25	Tue	32.44	-0.4	2.66k	-1.2%
04-08-25	Mon	32.84	-0.95	1.39k	-2.8%
01-08-25	Fri	33.79	0.08	3.23k	0.2%
31-07-25	Thu	33.71	1.7	3.65k	5.3%
30-07-25	Wed	32.01	-1.19	4.93k	-3.6%
29-07-25	Tue	33.2	-0.21	9.29k	-0.6%
28-07-25	Mon	33.41	-0.5	5.47k	-1.5%
25-07-25	Fri	33.79	-0.38	7.84k	-1.1%
24-07-25	Thu	34.29	0.12	4.23k	0.4%
23-07-25	Wed	34.17	0.29	9.08k	0.9%
22-07-25	Tue	33.88	0.28	963	0.8%
21-07-25	Mon	33.6	-0.06	7.17k	-0.2%
18-07-25	Fri	33.66	0.1	11.11k	0.3%
17-07-25	Thu	33.56	-0.48	7.9k	-1.4%
16-07-25	Wed	34.04	0.04	6.51k	0.1%
15-07-25	Tue	34	0.3	7.07k	0.9%
14-07-25	Mon	33.7	0.06	8.47k	0.2%
11-07-25	Fri	33.64	0.28	2.26k	0.8%
10-07-25	Thu	33.36	-0.83	8.15k	-2.4%
09-07-25	Wed	34.19	0.47	10.53k	1.4%
08-07-25	Tue	33.72	0.04	14.31k	0.1%
07-07-25	Mon	33.68	-1.02	22.91k	-2.9%
04-07-25	Fri	34.7	-0.05	6.69k	-0.1%
03-07-25	Thu	34.75	0.58	9.31k	1.7%
02-07-25	Wed	34.17	0.01	2.87k	0.0%
01-07-25	Tue	34.16	-0.22	1.18k	-0.6%
30-06-25	Mon	34.38	0.15	7.25k	0.4%
27-06-25	Fri	34.23	0.18	10.21k	0.5%
26-06-25	Thu	34.05	0.04	5.43k	0.1%
25-06-25	Wed	34.01	0	2.49k	0.0%
24-06-25	Tue	34.01	-0.06	1.85k	-0.2%
23-06-25	Mon	34.07	0.25	7.17k	0.7%
20-06-25	Fri	33.82	-0.72	3.59k	-2.1%
19-06-25	Thu	34.54	-0.15	13.78k	-0.4%
18-06-25	Wed	34.69	0.04	709	0.1%
17-06-25	Tue	34.65	0.17	7.71k	0.5%
16-06-25	Mon	34.48	-0.26	17.45k	-0.7%
13-06-25	Fri	34.74	-0.16	12.73k	-0.5%
12-06-25	Thu	34.9	-0.08	6.59k	-0.2%
11-06-25	Wed	34.98	1.06	6.94k	3.1%
10-06-25	Tue	33.92	-0.08	2.27k	-0.2%
09-06-25	Mon	34	-0.09	7.43k	-0.3%
06-06-25	Fri	34.09	-0.63	16.19k	-1.8%
05-06-25	Thu	34.72	-0.46	6.08k	-1.3%