Price Data Selection & Download
Rathi Steel & Power Share Price All Time Records & Statistics (Jul 2023 - Oct 2026)
809 daily OHLCV records on BSE from July 2023 to Oct. 2026. Review Rathi Steel & Power price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹97.81
July 30, 2024
BSE Exchange
Share Price All Time Low
₹3.15
July 03, 2023
BSE Exchange
Highest Volume Trading Day
2,642,232
October 23, 2024 • ₹51.92
BSE Exchange
Share Price History Data (Jul 2023 - Oct 2026)
RATHIST daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹21.00 | ₹21.38 | ₹20.20 | ₹20.81 | 19,013 |
| 2026-10-05 | ₹20.85 | ₹21.21 | ₹20.40 | ₹20.98 | 41,387 |
| 2026-10-01 | ₹21.80 | ₹21.95 | ₹20.44 | ₹20.44 | 131,834 |
| 2026-09-30 | ₹21.42 | ₹21.74 | ₹21.00 | ₹21.51 | 35,849 |
| 2026-09-29 | ₹21.89 | ₹21.89 | ₹20.60 | ₹20.99 | 116,344 |
| 2026-09-28 | ₹21.80 | ₹22.39 | ₹21.51 | ₹21.60 | 36,182 |
| 2026-09-25 | ₹22.59 | ₹22.59 | ₹20.65 | ₹21.81 | 29,429 |
| 2026-09-24 | ₹21.49 | ₹21.83 | ₹21.40 | ₹21.60 | 22,262 |
| 2026-09-23 | ₹21.19 | ₹21.60 | ₹20.60 | ₹21.49 | 49,968 |
| 2026-09-22 | ₹20.69 | ₹21.00 | ₹20.50 | ₹20.77 | 35,113 |
| 2026-09-21 | ₹21.88 | ₹21.88 | ₹20.40 | ₹20.65 | 120,273 |
| 2026-09-18 | ₹21.89 | ₹21.95 | ₹21.12 | ₹21.47 | 22,452 |
| 2026-09-17 | ₹21.90 | ₹21.99 | ₹20.58 | ₹21.24 | 26,685 |
| 2026-09-16 | ₹21.58 | ₹22.43 | ₹21.02 | ₹21.34 | 100,324 |
| 2026-09-15 | ₹21.58 | ₹22.39 | ₹21.58 | ₹22.01 | 30,665 |
| 2026-09-11 | ₹22.48 | ₹22.48 | ₹21.52 | ₹21.62 | 58,107 |
| 2026-09-10 | ₹22.50 | ₹22.99 | ₹22.00 | ₹22.06 | 68,450 |
| 2026-09-09 | ₹22.60 | ₹22.97 | ₹21.86 | ₹22.46 | 51,448 |
| 2026-09-08 | ₹22.00 | ₹22.89 | ₹21.52 | ₹22.62 | 45,531 |
| 2026-09-07 | ₹22.48 | ₹22.98 | ₹21.51 | ₹22.25 | 91,989 |
| 2026-09-04 | ₹22.89 | ₹22.89 | ₹22.02 | ₹22.18 | 93,719 |
| 2026-09-03 | ₹22.95 | ₹23.38 | ₹22.06 | ₹22.72 | 50,000 |
| 2026-09-02 | ₹23.22 | ₹23.22 | ₹22.25 | ₹22.93 | 190,885 |
| 2026-09-01 | ₹24.74 | ₹24.89 | ₹23.20 | ₹23.40 | 80,700 |
| 2026-08-31 | ₹24.90 | ₹25.50 | ₹24.10 | ₹24.36 | 61,598 |
| 2026-08-28 | ₹25.88 | ₹25.88 | ₹24.88 | ₹25.16 | 66,092 |
| 2026-08-27 | ₹25.89 | ₹25.89 | ₹24.75 | ₹24.98 | 39,264 |
| 2026-08-26 | ₹25.99 | ₹25.99 | ₹25.00 | ₹25.12 | 27,872 |
| 2026-08-25 | ₹25.05 | ₹25.75 | ₹24.67 | ₹25.23 | 53,524 |
| 2026-08-24 | ₹25.85 | ₹25.98 | ₹24.65 | ₹25.03 | 67,399 |
| 2026-08-21 | ₹25.99 | ₹26.40 | ₹24.70 | ₹25.91 | 105,695 |
| 2026-08-20 | ₹25.89 | ₹26.39 | ₹25.01 | ₹25.85 | 35,431 |
| 2026-08-19 | ₹25.61 | ₹25.95 | ₹25.02 | ₹25.89 | 38,359 |
| 2026-08-18 | ₹25.05 | ₹25.95 | ₹25.00 | ₹25.51 | 22,680 |
| 2026-08-17 | ₹26.25 | ₹26.45 | ₹25.25 | ₹25.62 | 60,295 |
| 2026-08-14 | ₹26.00 | ₹26.50 | ₹24.76 | ₹26.33 | 166,572 |
| 2026-08-13 | ₹26.58 | ₹26.75 | ₹25.90 | ₹26.06 | 50,053 |
| 2026-08-12 | ₹26.01 | ₹27.00 | ₹25.70 | ₹26.58 | 94,531 |
| 2026-08-11 | ₹26.84 | ₹26.84 | ₹25.79 | ₹26.01 | 23,929 |
| 2026-08-10 | ₹26.00 | ₹26.65 | ₹26.00 | ₹26.31 | 91,191 |
| 2026-08-07 | ₹26.00 | ₹26.50 | ₹25.57 | ₹26.07 | 60,046 |
| 2026-08-06 | ₹26.79 | ₹26.84 | ₹26.03 | ₹26.14 | 105,899 |
| 2026-08-05 | ₹26.52 | ₹26.98 | ₹26.05 | ₹26.44 | 155,676 |
| 2026-08-04 | ₹27.00 | ₹27.15 | ₹25.21 | ₹26.51 | 131,610 |
| 2026-08-03 | ₹27.10 | ₹27.70 | ₹26.11 | ₹27.19 | 240,817 |
| 2026-07-31 | ₹27.39 | ₹27.99 | ₹27.10 | ₹27.46 | 114,391 |
| 2026-07-30 | ₹26.00 | ₹27.80 | ₹26.00 | ₹27.39 | 229,561 |
| 2026-07-29 | ₹25.99 | ₹26.45 | ₹25.10 | ₹26.27 | 202,333 |
| 2026-07-28 | ₹25.50 | ₹25.94 | ₹24.31 | ₹25.71 | 125,432 |
| 2026-07-27 | ₹24.35 | ₹26.00 | ₹23.41 | ₹25.46 | 212,697 |
| 2026-07-24 | ₹24.39 | ₹24.50 | ₹23.50 | ₹24.23 | 156,081 |
| 2026-07-23 | ₹23.65 | ₹25.88 | ₹23.60 | ₹23.95 | 569,275 |
| 2026-07-22 | ₹23.99 | ₹23.99 | ₹23.25 | ₹23.68 | 48,854 |
| 2026-07-21 | ₹24.30 | ₹24.30 | ₹22.16 | ₹23.54 | 124,235 |
| 2026-07-20 | ₹23.49 | ₹23.99 | ₹22.90 | ₹23.86 | 34,643 |
| 2026-07-17 | ₹24.05 | ₹24.25 | ₹23.55 | ₹23.85 | 109,728 |
| 2026-07-16 | ₹23.90 | ₹23.99 | ₹23.00 | ₹23.79 | 191,378 |
| 2026-07-15 | ₹22.68 | ₹23.50 | ₹22.00 | ₹23.32 | 107,886 |
| 2026-07-14 | ₹22.27 | ₹22.40 | ₹21.20 | ₹22.24 | 91,480 |
| 2026-07-13 | ₹21.98 | ₹21.98 | ₹20.75 | ₹21.86 | 63,755 |
| 2026-07-10 | ₹21.40 | ₹21.85 | ₹21.00 | ₹21.49 | 136,627 |
| 2026-07-09 | ₹20.21 | ₹20.99 | ₹20.02 | ₹20.86 | 105,831 |
| 2026-07-08 | ₹20.20 | ₹21.25 | ₹20.00 | ₹20.62 | 152,384 |
| 2026-07-07 | ₹20.81 | ₹21.50 | ₹20.00 | ₹20.45 | 171,486 |
| 2026-07-06 | ₹18.99 | ₹22.34 | ₹18.13 | ₹20.48 | 335,089 |
| 2026-07-03 | ₹19.57 | ₹19.57 | ₹18.57 | ₹18.99 | 20,866 |
| 2026-07-02 | ₹19.19 | ₹19.19 | ₹18.50 | ₹18.62 | 35,653 |
| 2026-07-01 | ₹19.23 | ₹19.24 | ₹18.22 | ₹18.34 | 30,361 |
| 2026-06-30 | ₹18.63 | ₹18.99 | ₹17.61 | ₹18.85 | 41,480 |
| 2026-06-29 | ₹18.03 | ₹18.87 | ₹18.00 | ₹18.27 | 22,541 |
| 2026-06-25 | ₹18.55 | ₹19.04 | ₹18.13 | ₹18.31 | 80,139 |
| 2026-06-24 | ₹18.98 | ₹19.10 | ₹18.45 | ₹18.55 | 26,854 |
| 2026-06-23 | ₹18.86 | ₹19.19 | ₹18.28 | ₹18.41 | 85,399 |
| 2026-06-22 | ₹18.89 | ₹19.50 | ₹18.89 | ₹19.05 | 51,497 |
| 2026-06-19 | ₹19.30 | ₹19.50 | ₹18.99 | ₹19.19 | 99,822 |
| 2026-06-18 | ₹18.76 | ₹19.37 | ₹18.50 | ₹19.00 | 31,946 |
| 2026-06-17 | ₹19.64 | ₹19.64 | ₹18.50 | ₹19.19 | 34,328 |
| 2026-06-16 | ₹18.97 | ₹19.30 | ₹18.51 | ₹18.97 | 20,002 |
| 2026-06-15 | ₹19.19 | ₹19.19 | ₹18.50 | ₹18.74 | 42,023 |
| 2026-06-12 | ₹18.95 | ₹18.95 | ₹18.35 | ₹18.52 | 17,155 |
| 2026-06-11 | ₹18.99 | ₹18.99 | ₹18.31 | ₹18.84 | 12,269 |
| 2026-06-10 | ₹19.00 | ₹19.25 | ₹18.26 | ₹18.68 | 18,464 |
| 2026-06-09 | ₹19.98 | ₹19.98 | ₹17.90 | ₹18.91 | 89,799 |
| 2026-06-08 | ₹19.60 | ₹19.90 | ₹18.49 | ₹19.08 | 91,599 |
| 2026-06-05 | ₹19.50 | ₹20.65 | ₹18.80 | ₹19.07 | 101,333 |
| 2026-06-04 | ₹19.70 | ₹20.00 | ₹18.51 | ₹19.28 | 60,664 |
| 2026-06-03 | ₹19.00 | ₹20.10 | ₹18.01 | ₹19.69 | 78,990 |
| 2026-06-02 | ₹19.99 | ₹19.99 | ₹18.76 | ₹18.88 | 81,614 |
| 2026-06-01 | ₹20.63 | ₹20.63 | ₹19.42 | ₹19.63 | 64,799 |
| 2026-05-29 | ₹19.00 | ₹19.58 | ₹18.60 | ₹18.76 | 35,935 |
| 2026-05-27 | ₹19.48 | ₹19.48 | ₹18.62 | ₹19.26 | 17,339 |
| 2026-05-26 | ₹19.88 | ₹19.88 | ₹18.40 | ₹19.10 | 41,922 |
| 2026-05-25 | ₹18.03 | ₹19.40 | ₹18.03 | ₹18.92 | 30,915 |
| 2026-05-22 | ₹17.98 | ₹18.40 | ₹17.20 | ₹18.12 | 80,056 |
| 2026-05-21 | ₹18.01 | ₹18.69 | ₹17.50 | ₹17.92 | 86,010 |
| 2026-05-20 | ₹19.20 | ₹19.20 | ₹17.95 | ₹18.06 | 68,060 |
| 2026-05-19 | ₹18.94 | ₹18.94 | ₹18.26 | ₹18.49 | 36,670 |
| 2026-05-18 | ₹20.63 | ₹20.63 | ₹17.80 | ₹18.31 | 150,715 |
| 2026-05-15 | ₹20.06 | ₹20.99 | ₹19.52 | ₹19.77 | 50,130 |
| 2026-05-14 | ₹20.50 | ₹21.45 | ₹20.00 | ₹20.43 | 19,001 |
| 2026-05-13 | ₹19.68 | ₹20.95 | ₹19.68 | ₹20.85 | 19,455 |
| 2026-05-12 | ₹20.60 | ₹21.36 | ₹20.50 | ₹20.54 | 31,594 |
| 2026-05-11 | ₹21.50 | ₹21.83 | ₹20.61 | ₹21.07 | 36,977 |
| 2026-05-08 | ₹21.98 | ₹21.98 | ₹21.01 | ₹21.40 | 52,707 |
| 2026-05-07 | ₹21.33 | ₹21.89 | ₹21.00 | ₹21.46 | 39,065 |
| 2026-05-06 | ₹20.78 | ₹21.50 | ₹20.40 | ₹21.33 | 17,630 |
| 2026-05-05 | ₹20.70 | ₹21.48 | ₹20.60 | ₹20.77 | 38,196 |
| 2026-05-04 | ₹21.05 | ₹21.38 | ₹20.50 | ₹20.71 | 34,598 |
| 2026-04-30 | ₹21.37 | ₹21.79 | ₹20.60 | ₹21.05 | 44,494 |
| 2026-04-29 | ₹21.90 | ₹21.90 | ₹21.05 | ₹21.37 | 24,590 |
| 2026-04-28 | ₹22.51 | ₹22.97 | ₹20.70 | ₹20.99 | 111,604 |
| 2026-04-27 | ₹23.20 | ₹23.20 | ₹21.50 | ₹22.51 | 34,058 |
| 2026-04-24 | ₹23.50 | ₹23.50 | ₹21.31 | ₹22.02 | 57,020 |
| 2026-04-23 | ₹23.10 | ₹23.83 | ₹22.70 | ₹23.00 | 46,049 |
| 2026-04-22 | ₹23.94 | ₹23.94 | ₹23.00 | ₹23.03 | 63,793 |
| 2026-04-21 | ₹22.80 | ₹23.85 | ₹22.51 | ₹23.34 | 117,942 |
| 2026-04-20 | ₹22.74 | ₹22.80 | ₹21.80 | ₹22.18 | 149,553 |
| 2026-04-17 | ₹21.90 | ₹21.90 | ₹20.66 | ₹21.52 | 34,828 |
| 2026-04-16 | ₹21.34 | ₹21.60 | ₹20.55 | ₹21.08 | 114,733 |
| 2026-04-15 | ₹21.48 | ₹21.70 | ₹20.50 | ₹21.24 | 52,190 |
| 2026-04-13 | ₹21.60 | ₹21.60 | ₹19.11 | ₹21.15 | 58,090 |
| 2026-04-10 | ₹21.00 | ₹21.00 | ₹20.00 | ₹20.80 | 159,204 |
| 2026-04-09 | ₹20.67 | ₹20.98 | ₹19.70 | ₹20.49 | 95,534 |
| 2026-04-08 | ₹21.00 | ₹21.95 | ₹19.75 | ₹20.15 | 266,572 |
| 2026-04-07 | ₹20.35 | ₹21.00 | ₹20.09 | ₹20.58 | 213,656 |
| 2026-04-06 | ₹17.34 | ₹20.40 | ₹17.08 | ₹19.90 | 364,035 |
| 2026-04-02 | ₹14.99 | ₹17.50 | ₹14.00 | ₹17.00 | 204,898 |
| 2026-04-01 | ₹14.99 | ₹15.49 | ₹14.65 | ₹14.80 | 70,508 |
| 2026-03-30 | ₹15.31 | ₹15.98 | ₹13.50 | ₹13.80 | 218,099 |
| 2026-03-27 | ₹17.21 | ₹17.21 | ₹15.05 | ₹15.31 | 676,743 |
| 2026-03-25 | ₹17.20 | ₹17.45 | ₹16.20 | ₹16.88 | 111,070 |
| 2026-03-24 | ₹17.90 | ₹17.99 | ₹16.29 | ₹16.53 | 204,573 |
| 2026-03-23 | ₹16.50 | ₹17.45 | ₹16.00 | ₹17.28 | 154,549 |
| 2026-03-20 | ₹17.64 | ₹17.65 | ₹15.95 | ₹16.36 | 81,930 |
| 2026-03-19 | ₹17.74 | ₹17.90 | ₹16.50 | ₹17.25 | 59,412 |
| 2026-03-18 | ₹17.80 | ₹17.80 | ₹16.98 | ₹17.40 | 268,280 |
| 2026-03-17 | ₹17.90 | ₹17.90 | ₹17.06 | ₹17.27 | 81,074 |
| 2026-03-16 | ₹18.36 | ₹18.65 | ₹17.05 | ₹17.73 | 272,628 |
| 2026-03-13 | ₹18.40 | ₹19.50 | ₹18.00 | ₹18.31 | 371,076 |
| 2026-03-12 | ₹18.90 | ₹18.90 | ₹17.97 | ₹18.06 | 229,716 |
| 2026-03-11 | ₹19.39 | ₹19.39 | ₹18.39 | ₹18.47 | 146,221 |
| 2026-03-10 | ₹19.10 | ₹19.88 | ₹18.16 | ₹18.58 | 164,168 |
| 2026-03-09 | ₹20.30 | ₹20.30 | ₹18.99 | ₹19.11 | 394,577 |
| 2026-03-06 | ₹21.16 | ₹21.50 | ₹19.15 | ₹19.88 | 93,810 |
| 2026-03-05 | ₹21.06 | ₹21.99 | ₹21.00 | ₹21.09 | 34,024 |
| 2026-03-04 | ₹21.15 | ₹21.45 | ₹19.50 | ₹21.02 | 876,877 |
| 2026-03-02 | ₹20.00 | ₹21.80 | ₹18.16 | ₹21.25 | 486,754 |
| 2026-02-27 | ₹22.17 | ₹22.30 | ₹21.90 | ₹21.95 | 1,290,392 |
| 2026-02-26 | ₹21.51 | ₹22.29 | ₹21.51 | ₹22.17 | 95,975 |
| 2026-02-25 | ₹21.56 | ₹22.35 | ₹21.21 | ₹21.90 | 85,739 |
| 2026-02-24 | ₹21.64 | ₹22.60 | ₹21.50 | ₹21.72 | 49,622 |
| 2026-02-23 | ₹23.49 | ₹23.49 | ₹21.80 | ₹21.93 | 81,851 |
| 2026-02-20 | ₹21.59 | ₹22.60 | ₹21.50 | ₹22.31 | 58,457 |
| 2026-02-19 | ₹22.00 | ₹22.44 | ₹21.70 | ₹21.90 | 152,662 |
| 2026-02-18 | ₹22.62 | ₹22.62 | ₹21.77 | ₹21.97 | 72,554 |
| 2026-02-17 | ₹22.85 | ₹22.85 | ₹22.05 | ₹22.17 | 15,087 |
| 2026-02-16 | ₹23.75 | ₹23.75 | ₹21.99 | ₹22.03 | 133,368 |
| 2026-02-13 | ₹22.95 | ₹23.10 | ₹22.46 | ₹22.97 | 61,882 |
| 2026-02-12 | ₹23.50 | ₹23.55 | ₹22.00 | ₹23.01 | 194,357 |
| 2026-02-11 | ₹23.59 | ₹23.59 | ₹22.60 | ₹23.08 | 56,362 |
| 2026-02-10 | ₹22.58 | ₹23.29 | ₹22.58 | ₹23.10 | 37,724 |
| 2026-02-09 | ₹22.51 | ₹23.23 | ₹22.35 | ₹22.81 | 62,485 |
| 2026-02-06 | ₹22.94 | ₹22.94 | ₹22.15 | ₹22.35 | 43,854 |
| 2026-02-05 | ₹22.73 | ₹24.00 | ₹22.14 | ₹22.74 | 94,703 |
| 2026-02-04 | ₹22.05 | ₹22.50 | ₹21.00 | ₹21.96 | 115,676 |
| 2026-02-03 | ₹23.30 | ₹23.54 | ₹21.86 | ₹22.03 | 655,801 |
| 2026-02-02 | ₹24.00 | ₹24.00 | ₹22.31 | ₹23.00 | 561,016 |
| 2026-02-01 | ₹24.43 | ₹24.43 | ₹22.11 | ₹24.00 | 443,096 |
| 2026-01-30 | ₹23.86 | ₹24.00 | ₹23.35 | ₹23.61 | 474,433 |
| 2026-01-29 | ₹24.50 | ₹24.50 | ₹23.56 | ₹23.86 | 31,873 |
| 2026-01-28 | ₹24.91 | ₹24.95 | ₹23.40 | ₹24.02 | 104,293 |
| 2026-01-27 | ₹24.08 | ₹24.93 | ₹23.42 | ₹23.93 | 219,455 |
| 2026-01-23 | ₹25.20 | ₹25.50 | ₹23.72 | ₹24.08 | 58,429 |
| 2026-01-22 | ₹24.99 | ₹24.99 | ₹23.40 | ₹24.69 | 34,739 |
| 2026-01-21 | ₹24.42 | ₹25.00 | ₹23.40 | ₹23.81 | 67,321 |
| 2026-01-20 | ₹24.93 | ₹24.93 | ₹23.50 | ₹23.94 | 165,422 |
| 2026-01-19 | ₹26.16 | ₹26.16 | ₹23.92 | ₹24.33 | 243,977 |
| 2026-01-16 | ₹26.00 | ₹27.10 | ₹26.00 | ₹26.44 | 53,177 |
| 2026-01-14 | ₹26.92 | ₹26.92 | ₹26.18 | ₹26.29 | 24,958 |
| 2026-01-13 | ₹26.40 | ₹26.90 | ₹26.30 | ₹26.42 | 38,056 |
| 2026-01-12 | ₹27.00 | ₹28.40 | ₹26.10 | ₹26.57 | 144,679 |
| 2026-01-09 | ₹27.50 | ₹27.50 | ₹26.95 | ₹27.08 | 36,564 |
| 2026-01-08 | ₹27.82 | ₹27.94 | ₹27.25 | ₹27.50 | 35,105 |
| 2026-01-07 | ₹27.95 | ₹27.95 | ₹27.35 | ₹27.82 | 22,979 |
| 2026-01-06 | ₹27.59 | ₹27.93 | ₹26.50 | ₹27.53 | 95,487 |
| 2026-01-05 | ₹27.97 | ₹27.97 | ₹27.50 | ₹27.59 | 20,018 |
| 2026-01-02 | ₹27.69 | ₹27.69 | ₹27.18 | ₹27.44 | 27,326 |
| 2026-01-01 | ₹27.49 | ₹28.50 | ₹27.03 | ₹27.33 | 15,382 |
Rathi Steel & Power Share Price Performance Analysis (Jul 2023 - Oct 2026)
RATHIST price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.86%
₹27.33 → ₹20.81
Year to Date
Price Volatility
13.51%
Low Volatility
Year to Date
Average Daily Volume
117,777
Year to Date Average
BSE Exchange
Rathi Steel & Power Share Price History – Frequently Asked Questions
Common questions about RATHIST historical data and records. For live price, key ratios and fundamentals, see Rathi Steel & Power share price today.
What is the all-time high share price of Rathi Steel & Power (RATHIST)?
The all-time high share price of Rathi Steel & Power was ₹97.81 recorded on July 30, 2024 on the BSE exchange.
What is the all-time low share price of Rathi Steel & Power (RATHIST)?
The all-time low share price of Rathi Steel & Power was ₹3.15 recorded on July 03, 2023 on the BSE exchange.
How can I download RATHIST historical share price data?
You can download Rathi Steel & Power historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RATHIST shares?
The highest trading volume day for Rathi Steel & Power was 2,642,232 shares traded on October 23, 2024 on the BSE exchange, with share price at ₹51.92.