Stock listing

BSE:RATHIST Rathi Steel & Power Ltd. Share Price

Follow Rathi Steel & Power Ltd. into a list and get an email when it puts out news.

Share price · BSE:RATHIST

₹17.81 INR -0.49 (-2.7%)

Close on Nov 3, 2026 · Data provided by Twelve Data

Past year -37.1% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
₹17.76 – ₹18.96 INRNov 3, 2026
Volume
45,369 sharesNov 3, 2026
52-week range
₹13.50 – ₹28.99 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
₹1.34M INRMedian day 38,812 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Rathi Steel & Power Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:RATHIST · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹17.81-0.49-2.7%₹18.59₹18.96₹17.7645,369
₹18.30-0.57-3.0%₹19.68₹19.68₹18.2010,269
₹18.87+0.13+0.7%₹19.22₹19.34₹18.705,868
₹18.74+0.14+0.8%₹19.35₹19.35₹18.0614,956
₹18.60+0.08+0.4%₹19.38₹19.38₹18.238,886
₹18.52+0.58+3.2%₹18.10₹18.64₹17.9523,522
₹17.94-0.22-1.2%₹18.00₹18.00₹17.709,278
₹18.16-0.69-3.7%₹19.00₹19.15₹17.9135,678
₹18.85-0.07-0.4%₹18.75₹19.25₹18.5115,205
₹18.92-0.14-0.7%₹19.48₹19.48₹18.3120,311
₹19.06-0.84-4.2%₹19.95₹20.00₹18.9221,439
₹19.90-0.30-1.5%₹20.09₹20.09₹19.7013,228
₹20.20+0.30+1.5%₹20.14₹20.34₹19.5023,289
₹19.90+0.23+1.2%₹19.89₹19.95₹19.6016,941
₹19.67+0.03+0.2%₹19.64₹20.00₹19.4021,957
₹19.64-0.21-1.1%₹20.39₹20.44₹19.5119,386
₹19.85+0.19+1.0%₹20.00₹20.38₹19.5128,366
₹19.66-0.45-2.2%₹20.39₹20.39₹19.5129,650
₹20.11-0.70-3.4%₹20.90₹20.90₹20.0035,836
₹20.81-0.17-0.8%₹21.00₹21.38₹20.2019,013
₹20.98+0.54+2.6%₹20.85₹21.21₹20.4041,387
₹20.44-1.07-5.0%₹21.80₹21.95₹20.44131,834
₹21.51+0.52+2.5%₹21.42₹21.74₹21.0035,849
₹20.99-0.61-2.8%₹21.89₹21.89₹20.60116,344
₹21.60-0.21-1.0%₹21.80₹22.39₹21.5136,182
₹21.81+0.21+1.0%₹22.59₹22.59₹20.6529,429
₹21.60+0.11+0.5%₹21.49₹21.83₹21.4022,262
₹21.49+0.72+3.5%₹21.19₹21.60₹20.6049,968
₹20.77+0.12+0.6%₹20.69₹21.00₹20.5035,113
₹20.65-0.82-3.8%₹21.88₹21.88₹20.40120,273
₹21.47+0.23+1.1%₹21.89₹21.95₹21.1222,452
₹21.24-0.10-0.5%₹21.90₹21.99₹20.5826,685
₹21.34-0.67-3.0%₹21.58₹22.43₹21.02100,324
₹22.01+0.39+1.8%₹21.58₹22.39₹21.5830,665
₹21.62-0.44-2.0%₹22.48₹22.48₹21.5258,107
₹22.06-0.40-1.8%₹22.50₹22.99₹22.0068,450
₹22.46-0.16-0.7%₹22.60₹22.97₹21.8651,448
₹22.62+0.37+1.7%₹22.00₹22.89₹21.5245,531
₹22.25+0.07+0.3%₹22.30₹22.98₹21.5191,934
₹22.18-0.54-2.4%₹22.89₹22.89₹22.0293,719
₹22.72-0.21-0.9%₹22.95₹23.38₹22.0650,000
₹22.93-0.47-2.0%₹23.22₹23.22₹22.25190,885
₹23.40-0.96-3.9%₹24.74₹24.89₹23.2080,700
₹24.36-0.80-3.2%₹24.90₹25.50₹24.1061,598
₹25.16+0.18+0.7%₹25.88₹25.88₹24.8866,092
₹24.98-0.14-0.6%₹25.89₹25.89₹24.7539,264
₹25.12-0.11-0.4%₹25.99₹25.99₹25.0027,872
₹25.23+0.20+0.8%₹25.05₹25.75₹24.6753,524
₹25.03-0.88-3.4%₹25.85₹25.98₹24.6567,399
₹25.91+0.06+0.2%₹25.99₹26.40₹24.70105,695
₹25.85-0.04-0.2%₹25.89₹26.39₹25.0135,431
₹25.89+0.38+1.5%₹25.61₹25.95₹25.0238,359
₹25.51-0.11-0.4%₹25.05₹25.95₹25.0022,680
₹25.62-0.71-2.7%₹26.43₹26.43₹25.2560,295
₹26.33+0.27+1.0%₹26.00₹26.50₹24.76166,572
₹26.06-0.52-2.0%₹26.58₹26.75₹25.9050,053
₹26.58+0.57+2.2%₹26.01₹27.00₹25.7094,531
₹26.01-0.30-1.1%₹26.84₹26.84₹25.7923,929
₹26.31+0.24+0.9%₹26.00₹26.65₹26.0091,191
₹26.07-0.07-0.3%₹26.00₹26.50₹25.5760,046
₹26.14-0.30-1.1%₹26.79₹26.84₹26.03105,899
₹26.44-0.07-0.3%₹26.52₹26.98₹26.10155,676
₹26.51-0.68-2.5%₹27.00₹27.15₹25.21131,610
₹27.19+0.09+0.3%₹27.10₹27.70₹26.11240,817
Ticker
BSE:RATHIST
Asset type
Stock
Sector
Mining & metals
Industry
Iron ore, steel & aluminum
Exchange
BSE
Currency
INR

What changed lately

Latest news

Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018

Oct 13, 2026

Closed ₹19.67 (+0.2%) on Oct 13, 2026

Announcement under Regulation 30 (LODR)-Press Release / Media Release

Oct 7, 2026

Closed ₹19.66 (-2.2%) on Oct 8, 2026

Shareholder Meeting / Postal Ballot-Scrutinizer''s Report

Oct 1, 2026

Closed ₹20.44 (-5.0%) on Oct 1, 2026

Rathi Steel & Power Ltd. Press Release Oct 01 2026

Oct 1, 2026

Closed ₹20.44 (-5.0%) on Oct 1, 2026

Rathi Steel & Power Ltd. Press Release Sep 19 2026

Sep 19, 2026

Closed ₹20.65 (-3.8%) on Sep 21, 2026

Rathi Steel & Power Ltd. Press Release Sep 06 2026

Sep 6, 2026

Closed ₹22.25 (+0.3%) on Sep 7, 2026

Rathi Steel & Power Ltd. Press Release Sep 05 2026

Sep 5, 2026

Closed ₹22.25 (+0.3%) on Sep 7, 2026

Rathi Steel & Power Ltd. Press Release Sep 03 2026

Sep 3, 2026

Closed ₹22.72 (-0.9%) on Sep 3, 2026

Rathi Steel & Power Ltd. Press Release Sep 01 2026

Sep 1, 2026

Closed ₹22.93 (-2.0%) on Sep 2, 2026

Rathi Steel & Power Ltd. Press Release Aug 27 2026

Aug 27, 2026

Closed ₹24.98 (-0.6%) on Aug 27, 2026

All Rathi Steel & Power Ltd. news

Decks

Rathi Steel & Power Ltd. on 6ix

Sector
Mining & metals
Industry
Iron ore, steel & aluminum
News releases
42 in the last 12 months · 101 in all · newest Oct 13, 2026 · oldest 2024
Decks
6 decks · latest Aug 18, 2026

Log in to ask 6ix AI your own questions about Rathi Steel & Power Ltd.