Rathi Bars Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-09-2026 Monday	BSE Sensex : 72,771.72 -1,124.02 -1.52%		NSE Nifty 50 : 22,780.25 -360.25 -1.56%		USD - INR 1 $ = Rs 95.98	Find Stock
Share Price in Google :	Rathi Bars Ltd		MCap (aprox) 25.3 Crores	Symbol : 532918	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.9%	-3.5%	-20.4%	-27.1%	-27.6%	-46.6%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-09-26	Mon	15.52	-0.1	2.72k	-0.6%
25-09-26	Fri	15.62	0.39	7.33k	2.6%	Data Update : 7 PM
24-09-26	Thu	15.23	-0.37	540	-2.4%	28-09-26 : 15.52
23-09-26	Wed	15.6	0.34	2.33k	2.2%
22-09-26	Tue	15.26	-0.26	6.58k	-1.7%	Compared to  :  17-09-26 15.66
21-09-26	Mon	15.52	-0.04	1.25k	-0.3%
18-09-26	Fri	15.56	-0.1	2.97k	-0.6%	7 Days %
17-09-26	Thu	15.66	0.3	2.46k	2.0%	-0.9%
16-09-26	Wed	15.36	-0.46	7k	-2.9%
15-09-26	Tue	15.82	-0.98	13.35k	-5.8%	Compared to  :  28-08-26 16.09
11-09-26	Fri	16.8	-0.47	3.93k	-2.7%
10-09-26	Thu	17.27	1.17	30.82k	7.3%	1 Month %
09-09-26	Wed	16.1	-0.39	1.29k	-2.4%	-3.5%
08-09-26	Tue	16.49	0.2	2.23k	1.2%	.
07-09-26	Mon	16.29	0.02	31.21k	0.1%	Compared to  :  28-07-26 19.5
04-09-26	Fri	16.27	-0.15	6.75k	-0.9%
03-09-26	Thu	16.42	0.77	22.97k	4.9%	2 Months %
02-09-26	Wed	15.65	-0.73	2.73k	-4.5%	-20.4%
01-09-26	Tue	16.38	0.26	5.42k	1.6%
31-08-26	Mon	16.12	0.03	1.09k	0.2%	Compared to  :  29-06-26 21.29
28-08-26	Fri	16.09	-0.38	2.48k	-2.3%
27-08-26	Thu	16.47	0.19	1.25k	1.2%	3 Months %
26-08-26	Wed	16.28	0.01	3.41k	0.1%	-27.1%
25-08-26	Tue	16.27	-0.59	2.5k	-3.5%
24-08-26	Mon	16.86	0.43	12.92k	2.6%	Compared to  :  27-03-26 21.44
21-08-26	Fri	16.43	0.21	13.61k	1.3%
20-08-26	Thu	16.22	0.33	12.26k	2.1%	6 Months %
19-08-26	Wed	15.89	-0.11	21.29k	-0.7%	-27.6%
18-08-26	Tue	16	0.19	20.99k	1.2%
17-08-26	Mon	15.81	-0.26	8.7k	-1.6%	Compared to  :  29-09-25 29.07
14-08-26	Fri	16.07	-0.89	38.11k	-5.2%
13-08-26	Thu	16.96	-2.09	91.07k	-11.0%	1 year %
12-08-26	Wed	19.05	-0.9	10.31k	-4.5%	-46.6%
11-08-26	Tue	19.95	0.25	297	1.3%
10-08-26	Mon	19.7	0.05	5.39k	0.3%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
07-08-26	Fri	19.65	0.55	5.38k	2.9%
06-08-26	Thu	19.1	-0.15	2.72k	-0.8%
05-08-26	Wed	19.25	-0.23	3.85k	-1.2%
04-08-26	Tue	19.48	-0.04	558	-0.2%
03-08-26	Mon	19.52	0.09	1.42k	0.5%
31-07-26	Fri	19.43	0.12	106	0.6%
30-07-26	Thu	19.31	-0.44	1.57k	-2.2%
29-07-26	Wed	19.75	0.25	764	1.3%
28-07-26	Tue	19.5	0.04	4.92k	0.2%
27-07-26	Mon	19.46	-0.39	2.39k	-2.0%
24-07-26	Fri	19.85	0.35	4.85k	1.8%
23-07-26	Thu	19.5	-0.43	7.47k	-2.2%
22-07-26	Wed	19.93	0.09	4.34k	0.5%
21-07-26	Tue	19.84	-0.52	15.27k	-2.6%
20-07-26	Mon	20.36	-0.19	2.94k	-0.9%
17-07-26	Fri	20.55	-0.08	2.34k	-0.4%
16-07-26	Thu	20.63	-0.36	3.14k	-1.7%
15-07-26	Wed	20.99	0.2	2.88k	1.0%
14-07-26	Tue	20.79	-0.01	29.02k	0.0%
13-07-26	Mon	20.8	0.25	1.88k	1.2%
10-07-26	Fri	20.55	0.04	4.48k	0.2%
09-07-26	Thu	20.51	0.08	2.31k	0.4%
08-07-26	Wed	20.43	-0.57	8.64k	-2.7%
07-07-26	Tue	21	-0.56	6.47k	-2.6%
06-07-26	Mon	21.56	0.85	7.87k	4.1%
03-07-26	Fri	20.71	0.22	12.53k	1.1%
02-07-26	Thu	20.49	-0.23	10.34k	-1.1%
01-07-26	Wed	20.72	-0.57	13.1k	-2.7%
30-06-26	Tue	21.29	0	7.54k	0.0%
29-06-26	Mon	21.29	-0.04	1.45k	-0.2%
25-06-26	Thu	21.33	0.36	336	1.7%
24-06-26	Wed	20.97	-0.49	5.01k	-2.3%
23-06-26	Tue	21.46	1.11	12.61k	5.5%
22-06-26	Mon	20.35	-0.42	9.73k	-2.0%
19-06-26	Fri	20.77	-0.24	2.95k	-1.1%
18-06-26	Thu	21.01	-0.02	14.27k	-0.1%
17-06-26	Wed	21.03	0.63	7.58k	3.1%
16-06-26	Tue	20.4	-0.58	24.67k	-2.8%
15-06-26	Mon	20.98	-0.05	8.56k	-0.2%
12-06-26	Fri	21.03	0.28	15.47k	1.3%
11-06-26	Thu	20.75	-0.1	8.22k	-0.5%
10-06-26	Wed	20.85	0.04	3.88k	0.2%
09-06-26	Tue	20.81	-0.63	23.04k	-2.9%
08-06-26	Mon	21.44	0.59	5.67k	2.8%
05-06-26	Fri	20.85	-0.38	8.56k	-1.8%
04-06-26	Thu	21.23	-0.03	10.29k	-0.1%
03-06-26	Wed	21.26	0.15	9.28k	0.7%
02-06-26	Tue	21.11	-0.49	12.23k	-2.3%
01-06-26	Mon	21.6	-1.09	30.25k	-4.8%
29-05-26	Fri	22.69	-2	59.76k	-8.1%
27-05-26	Wed	24.69	-0.38	4.77k	-1.5%
26-05-26	Tue	25.07	0.02	1.71k	0.1%
25-05-26	Mon	25.05	-0.36	1.67k	-1.4%
22-05-26	Fri	25.41	-0.4	4.88k	-1.5%
21-05-26	Thu	25.81	0.14	3.05k	0.5%
20-05-26	Wed	25.67	0.04	689	0.2%
19-05-26	Tue	25.63	-0.15	764	-0.6%
18-05-26	Mon	25.78	0.71	11.99k	2.8%
15-05-26	Fri	25.07	-0.93	1.73k	-3.6%
14-05-26	Thu	26	0.87	13.52k	3.5%
13-05-26	Wed	25.13	-0.79	3.86k	-3.0%
12-05-26	Tue	25.92	-0.07	15.38k	-0.3%
11-05-26	Mon	25.99	1.06	6.13k	4.3%
08-05-26	Fri	24.93	-0.61	4.41k	-2.4%
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%
04-05-26	Mon	24.45	-0.3	2.75k	-1.2%
30-04-26	Thu	24.75	0.05	2.86k	0.2%
29-04-26	Wed	24.7	-0.6	1.71k	-2.4%
28-04-26	Tue	25.3	0.81	10.77k	3.3%
27-04-26	Mon	24.49	-0.31	7.15k	-1.3%
24-04-26	Fri	24.8	-0.3	3.98k	-1.2%
23-04-26	Thu	25.1	0.1	12.2k	0.4%
22-04-26	Wed	25	-0.23	9.75k	-0.9%
21-04-26	Tue	25.23	0.86	11.87k	3.5%
20-04-26	Mon	24.37	-0.2	2.78k	-0.8%
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	0.79	7.01k	2.8%
18-11-25	Tue	28.8	-0.59	2.26k	-2.0%
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%