Rathi Bars Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
06-04-2026
Monday		 BSE Sensex : 74,106.85
+787.30
+1.07%		 NSE Nifty 50 : 22,968.25
+255.15
+1.12%		 USD - INR
1 $ = Rs 93.01		 Find Stock
Company: Rathi Bars Ltd MCap (aprox)
37.6 Crores		 Symbol :
532918		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-0.5%   -10.6% -4.4% -23.9% -30.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
06-04-26 Mon 22.83 0.83 5.3k 3.8%
02-04-26 Thu 22 -0.06 2.11k -0.3% Data Update : 8 PM
01-04-26 Wed 22.06 1.89 79.5k 9.4% 06-04-26 : 22.83
30-03-26 Mon 20.17 -1.27 12.98k -5.9%
27-03-26 Fri 21.44 -1.14 80.47k -5.0% Compared to  :
 23-03-26
22.95
25-03-26 Wed 22.58 -0.45 9.51k -2.0%
24-03-26 Tue 23.03   6.24k 0.3% 7 Days %
23-03-26 Mon 22.95 0.47 13.29k 3.8% -0.5%
20-03-26 Fri 22.48 0.97 10.2k 2.2%  
19-03-26 Thu 21.51 -0.47 12.91k -0.2% Compared to  :
 06-03-26
18-03-26 Wed 21.98 -2.85 19.42k -5.2%
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.		 1 Month %
16-03-26 Mon  
13-03-26 Fri .
12-03-26 Thu Compared to  :
 06-02-26
25.55
11-03-26 Wed
10-03-26 Tue 2 Months %
09-03-26 Mon -10.6%
06-03-26 Fri  
05-03-26 Thu Compared to  :
 06-01-26
23.89
04-03-26 Wed
02-03-26 Mon 3 Months %
27-02-26 Fri 24.83 0.24 5.5k 1.0% -4.4%
26-02-26 Thu 24.59 -0.41 6.08k -1.6%  
25-02-26 Wed 25 0.12 7.93k 0.5% Compared to  :
 06-10-25
30
24-02-26 Tue 24.88 -0.11 4.03k -0.4%
23-02-26 Mon 24.99 -0.32 675 -1.3% 6 Months %
20-02-26 Fri 25.31 -0.02 3.17k -0.1% -23.9%
19-02-26 Thu 25.33 -0.35 3.98k -1.4%  
18-02-26 Wed 25.68 -0.59 1.38k -2.2% Compared to  :
 07-04-25
33
17-02-26 Tue 26.27 0.76 7.9k 3.0%
16-02-26 Mon 25.51 0.39 8.31k 1.6% 1 year %
13-02-26 Fri 25.12 -0.32 4.64k -1.3% -30.8%
12-02-26 Thu 25.44 -0.8 14.09k -3.0%  
11-02-26 Wed 26.24 0.62 8.32k 2.4%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
10-02-26 Tue 25.62 -0.03 18.48k -0.1%
09-02-26 Mon 25.65 0.1 3.99k 0.4%
06-02-26 Fri 25.55 0.38 4.34k 1.5%
05-02-26 Thu 25.17 -0.34 9.5k -1.3%
04-02-26 Wed 25.51 0.05 9.07k 0.2%
03-02-26 Tue 25.46 0.28 11.51k 1.1%
02-02-26 Mon 25.18 -0.24 6.45k -0.9%
01-02-26 Sun 25.42 -0.31 6.45k -1.2%
30-01-26 Fri 25.73 -1.91 27.1k -6.9%
29-01-26 Thu 27.64 4.2 69.1k 17.9%
28-01-26 Wed 23.44 0.15 9.58k 0.6%
27-01-26 Tue 23.29 -0.2 6.85k -0.9%
23-01-26 Fri 23.49 -0.21 14.99k -0.9%
22-01-26 Thu 23.7 0.09 15.06k 0.4%
21-01-26 Wed 23.61 -2.41 21.09k -9.3%
20-01-26 Tue 26.02 -0.85 12.01k -3.2%
19-01-26 Mon 26.87 0.02 25.59k 0.1%
16-01-26 Fri 26.85 -0.91 39.85k -3.3%
14-01-26 Wed 27.76 -0.32 373.36k -1.1%
13-01-26 Tue 28.08 4.68 311.97k 20.0%
12-01-26 Mon 23.4 0.37 544 1.6%
09-01-26 Fri 23.03 -0.25 3.19k -1.1%
08-01-26 Thu 23.28 -0.05 4.82k -0.2%
07-01-26 Wed 23.33 -0.56 11.23k -2.3%
06-01-26 Tue 23.89 -0.35 11.6k -1.4%
05-01-26 Mon 24.24 -1.51 22.64k -5.9%
02-01-26 Fri 25.75 0.01 8.26k 0.0%
01-01-26 Thu 25.74 0.74 5.6k 3.0%
31-12-25 Wed 25 0.79 9.69k 3.3%
30-12-25 Tue 24.21 -0.15 2.09k -0.6%
29-12-25 Mon 24.36 0.53 11.37k 2.2%
26-12-25 Fri 23.83 -1.4 69.96k -5.5%
24-12-25 Wed 25.23 -1.28 14.98k -4.8%
23-12-25 Tue 26.51 0.56 22.89k 2.2%
22-12-25 Mon 25.95 -0.55 7.29k -2.1%
19-12-25 Fri 26.5 -0.02 3.68k -0.1%
18-12-25 Thu 26.52 -0.32 3.9k -1.2%
17-12-25 Wed 26.84 -0.06 1.31k -0.2%  
16-12-25 Tue 26.9 0.39 984 1.5%  
15-12-25 Mon 26.51 -0.74 2.78k -2.7%  
12-12-25 Fri 27.25 0.28 247 1.0%  
11-12-25 Thu 26.97 0.79 1 3.0%  
10-12-25 Wed 26.18 -0.3 907 -1.1%  
09-12-25 Tue 26.48 0.14 331 0.5%  
08-12-25 Mon 26.34 -1.24 7.28k -4.5%  
05-12-25 Fri 27.58 0.19 1.04k 0.7%  
04-12-25 Thu 27.39 -0.17 3.86k -0.6%  
03-12-25 Wed 27.56 0.21 2.79k 0.8%  
02-12-25 Tue 27.35 0.08 22.36k 0.3%  
01-12-25 Mon 27.27 -1.67 70.85k -5.8%  
28-11-25 Fri 28.94 0.36 43.03k 1.3%  
27-11-25 Thu 28.58 0.18 5.77k 0.6%  
26-11-25 Wed 28.4 0.28 5.21k 1.0%  
25-11-25 Tue 28.12 -0.76 5.17k -2.6%  
24-11-25 Mon 27.81 -0.53 3.92k -1.9%  
21-11-25 Fri 28.88 1.07 22.16k 3.8%  
20-11-25 Thu 28.34 0.5 3.49k 1.8%  
19-11-25 Wed 27.84 -0.04 2.98k -0.1%  
18-11-25 Tue 27.88 -0.33 3.13k -1.2%  
17-11-25 Mon 28.21 -0.59 2.26k -2.0%  
14-11-25 Fri 28.8 0.79 7.01k 2.8%  
13-11-25 Thu 28.01 -0.24 2.82k -0.8%  
12-11-25 Wed 28.25 -0.1 1.72k -0.4%  
11-11-25 Tue 28.35 0.09 182 0.3%  
10-11-25 Mon 28.26 -0.17 3.92k -0.6%  
07-11-25 Fri 28.83 -0.1 13.66k -0.3%  
06-11-25 Thu 28.43 -0.4 2.61k -1.4%  
04-11-25 Tue 28.93 -0.27 6.35k -0.9%  
03-11-25 Mon 29.2 -0.08 4.04k -0.3%  
31-10-25 Fri 29.28 -0.42 1.7k -1.4%  
30-10-25 Thu 29.7 0.26 4.12k 0.9%  
29-10-25 Wed 29.44 0.93 17.78k 3.3%  
28-10-25 Tue 28.51 0.39 5.87k 1.4%  
27-10-25 Mon 28.12 -0.86 3.84k -3.0%  
24-10-25 Fri 28.98 -0.02 762 -0.1%  
23-10-25 Thu 29 0.2 2.75k 0.7%  
21-10-25 Tue 28.8 -0.4 631 -1.4%  
20-10-25 Mon 29.2 0.95 6.5k 3.4%  
17-10-25 Fri 28.25 -0.29 8.67k -1.0%  
16-10-25 Thu 28.54 0.25 9.42k 0.9%  
15-10-25 Wed 28.29 -0.21 5.37k -0.7%  
14-10-25 Tue 28.5 -0.39 4.91k -1.3%  
13-10-25 Mon 28.89 -1.08 31.17k -3.6%  
10-10-25 Fri 29.65 0.89 27.83k 3.1%  
09-10-25 Thu 29.97 0.32 19.07k 1.1%  
08-10-25 Wed 28.76 -0.16 3.84k -0.6%  
07-10-25 Tue 28.92 -1.08 10.09k -3.6%  
06-10-25 Mon 30 0.2 4.47k 0.7%  
03-10-25 Fri 29.8 0 3.27k 0.0%  
01-10-25 Wed 29.8 0.59 1.67k 2.0%  
30-09-25 Tue 29.21 -0.25 1.22k -0.8%  
29-09-25 Mon 29.46 -0.27 3.32k -0.9%  
26-09-25 Fri 29.73 0.66 4.83k 2.3%  
25-09-25 Thu 29.07 -0.86 16.18k -2.9%  
24-09-25 Wed 29.93 0.74 27.95k 2.5%  
23-09-25 Tue 29.05 -0.82 23.03k -2.7%  
22-09-25 Mon 29.19 0.14 3.07k 0.5%  
19-09-25 Fri 29.87 -0.61 3k -2.0%  
18-09-25 Thu 30.48 0.77 14.67k 2.6%  
17-09-25 Wed 29.71 -0.35 9.18k -1.2%  
16-09-25 Tue 30.06 0.22 19.87k 0.7%  
15-09-25 Mon 29.84 0.27 4.5k 0.9%  
12-09-25 Fri 29.57 0.24 2.49k 0.8%  
11-09-25 Thu 29.33 0.03 782 0.1%  
10-09-25 Wed 29.3 -0.8 6.22k -2.7%  
09-09-25 Tue 30.1 0.25 1.01k 0.8%  
08-09-25 Mon 29.85 0.23 4.83k 0.8%  
05-09-25 Fri 29.62 0.93 13.49k 3.2%  
04-09-25 Thu 28.69 1.33 10.26k 4.9%  
03-09-25 Wed 27.36 -1.78 58.91k -6.1%  
02-09-25 Tue 29.14 -0.28 6.61k -1.0%  
01-09-25 Mon 29.42 -0.81 7.75k -2.7%  
29-08-25 Fri 30.23 0.9 5.76k 3.1%  
28-08-25 Thu 29.33 0.03 1.37k 0.1%  
26-08-25 Tue 29.3 -0.92 9.08k -3.0%  
25-08-25 Mon 30.22 0.19 12.24k 0.6%  
22-08-25 Fri 30.03 -0.07 6.53k -0.2%  
21-08-25 Thu 30.1 -0.06 11.11k -0.2%  
20-08-25 Wed 30.59 0.43 7.4k 1.4%  
19-08-25 Tue 30.16 -0.43 6.07k -1.4%  
18-08-25 Mon 30.16 -0.18 12.3k -0.6%  
14-08-25 Thu 30.34 -0.15 4.9k -0.5%  
13-08-25 Wed 30.49 -0.25 13.9k -0.8%  
12-08-25 Tue 30.74 0.01 5.34k 0.0%  
11-08-25 Mon 30.73 0.57 3.84k 1.9%  
08-08-25 Fri 30.16 -1.11 14.44k -3.5%  
07-08-25 Thu 31.27 -0.15 1.02k -0.5%  
06-08-25 Wed 31.42 -1.07 6.7k -3.3%  
05-08-25 Tue 32.49 1.01 1.84k 3.2%  
04-08-25 Mon 31.48 -0.96 3.94k -3.0%  
01-08-25 Fri 32.44 -0.4 2.66k -1.2%  
31-07-25 Thu 32.84 -0.95 1.39k -2.8%  
30-07-25 Wed 33.79 0.08 3.23k 0.2%  
29-07-25 Tue 33.71 1.7 3.65k 5.3%  
28-07-25 Mon 32.01 -1.19 4.93k -3.6%  
25-07-25 Fri 33.2 -0.21 9.29k -0.6%  
24-07-25 Thu 33.41 -0.38 7.84k -1.1%  
23-07-25 Wed 33.79 -0.5 5.47k -1.5%  
22-07-25 Tue 34.29 0.12 4.23k 0.4%  
21-07-25 Mon 34.17 0.29 9.08k 0.9%  
18-07-25 Fri 33.88 0.28 963 0.8%  
17-07-25 Thu 33.6 -0.06 7.17k -0.2%  
16-07-25 Wed 33.66 0.1 11.11k 0.3%  
15-07-25 Tue 33.56 -0.48 7.9k -1.4%  
14-07-25 Mon 34.04 0.04 6.51k 0.1%  
11-07-25 Fri 34 0.3 7.07k 0.9%  
10-07-25 Thu 33.7 0.06 8.47k 0.2%  
09-07-25 Wed 33.64 0.28 2.26k 0.8%  
08-07-25 Tue 33.36 -0.83 8.15k -2.4%  
07-07-25 Mon 34.19 0.47 10.53k 1.4%  
04-07-25 Fri 33.72 0.04 14.31k 0.1%  
03-07-25 Thu 33.68 -1.02 22.91k -2.9%  
02-07-25 Wed 34.7 -0.05 6.69k -0.1%  
01-07-25 Tue 34.75 0.58 9.31k 1.7%  
30-06-25 Mon 34.17 0.01 2.87k 0.0%  
27-06-25 Fri 34.16 -0.22 1.18k -0.6%  
26-06-25 Thu 34.38 0.15 7.25k 0.4%  
25-06-25 Wed 34.05 0.04 5.43k 0.1%  
24-06-25 Tue 34.23 0.18 10.21k 0.5%  
23-06-25 Mon 34.01 0 2.49k 0.0%  
20-06-25 Fri 34.01 -0.06 1.85k -0.2%  
19-06-25 Thu 34.07 0.25 7.17k 0.7%  
18-06-25 Wed 33.82 -0.72 3.59k -2.1%  
17-06-25 Tue 34.54 -0.15 13.78k -0.4%  
16-06-25 Mon 34.69 0.04 709 0.1%  
13-06-25 Fri 34.48 -0.26 17.45k -0.7%  
12-06-25 Thu 34.65 0.17 7.71k 0.5%  
11-06-25 Wed 34.74 -0.16 12.73k -0.5%  
10-06-25 Tue 34.9 -0.08 6.59k -0.2%  
09-06-25 Mon 34.98 1.06 6.94k 3.1%  
06-06-25 Fri 33.92 -0.08 2.27k -0.2%  
05-06-25 Thu 34 -0.09 7.43k -0.3%  
04-06-25 Wed 34.09 -0.63 16.19k -1.8%  
03-06-25 Tue 34.72 -0.46 6.08k -1.3%  
02-06-25 Mon 35.91 0.85 10.17k 2.4%  
30-05-25 Fri 35.18 -0.73 27.68k -2.0%  
29-05-25 Thu 35.06 0 9.2k 0.0%  
28-05-25 Wed 35.06 -0.34 2.8k -1.0%  
27-05-25 Tue 35.33 -0.27 7.03k -0.8%  
26-05-25 Mon 35.67 1.07 12.25k 3.1%  
23-05-25 Fri 34.6 -0.43 1.66k -1.2%  
22-05-25 Thu 35.03 -0.02 7.32k -0.1%  
21-05-25 Wed 35.05 0.19 1.98k 0.5%  
20-05-25 Tue 34.86 -0.36 2.65k -1.0%  
19-05-25 Mon 35.22 -0.89 8.11k -2.5%  
16-05-25 Fri 36.11 -0.12 4.75k -0.3%  
15-05-25 Thu 36.23 0.29 9.15k 0.8%  
14-05-25 Wed 35.94 1.44 16.8k 4.2%  
13-05-25 Tue 33.97 1.17 7.25k 3.6%  
12-05-25 Mon 34.5 0.53 14.42k 1.6%  
09-05-25 Fri 32.8 -0.67 10.16k -2.0%  
08-05-25 Thu 33.47 -0.15 5.66k -0.4%  
07-05-25 Wed 33.62 -0.08 8.38k -0.2%  
06-05-25 Tue 33.7 -0.7 3.6k -2.0%  
05-05-25 Mon 34.4 0.25 3.61k 0.7%  
02-05-25 Fri 34.15 0.21 2.17k 0.6%  
30-04-25 Wed 33.94 -1.01 18.14k -2.9%  
29-04-25 Tue 34.95 0.48 9.85k 1.4%  
28-04-25 Mon 34.47 -0.04 5.55k -0.1%  
25-04-25 Fri 34.51 -0.65 5.33k -1.8%  
24-04-25 Thu 35.16 -0.4 5.04k -1.1%  
23-04-25 Wed 35.56 0.41 18.04k 1.2%  
22-04-25 Tue 35.15 0.63 19.88k 1.8%  
21-04-25 Mon 34.52 0.42 12.77k 1.2%  
17-04-25 Thu 34.1 0.05 13.15k 0.1%  
16-04-25 Wed 34.05 -0.03 15.05k -0.1%  
15-04-25 Tue 34.08 -0.24 12.4k -0.7%  
11-04-25 Fri 34.32 0.68 17.81k 2.0%  
09-04-25 Wed 33.64 -0.86 3.75k -2.5%  
08-04-25 Tue 34.5 1.5 2.21k 4.5%  
07-04-25 Mon 33 -1.43 6.34k -4.2%  
04-04-25 Fri 34.43 0.09 9.88k 0.3%  
03-04-25 Thu 34.92 -0.08 7k -0.2%  
02-04-25 Wed 34.34 -0.58 10.38k -1.7%  
01-04-25 Tue 35 0.59 13.27k 1.7%