Price Data Selection & Download
Rathi Bars Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4421 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Rathi Bars intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹59.79
October 04, 2024
BSE Exchange
Share Price All Time Low
₹1.98
September 16, 2013
BSE Exchange
Highest Volume Trading Day
2,082,257
May 28, 2010 • ₹20.14
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RATHIBAR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹25.58 | ₹25.78 | ₹24.56 | ₹24.69 | 4,766 |
| 2026-05-26 | ₹25.00 | ₹25.65 | ₹25.00 | ₹25.07 | 1,706 |
| 2026-05-25 | ₹25.50 | ₹25.65 | ₹25.00 | ₹25.05 | 1,665 |
| 2026-05-22 | ₹26.49 | ₹26.49 | ₹25.27 | ₹25.41 | 4,881 |
| 2026-05-21 | ₹25.40 | ₹25.99 | ₹25.31 | ₹25.81 | 3,048 |
| 2026-05-20 | ₹26.00 | ₹26.00 | ₹25.08 | ₹25.67 | 689 |
| 2026-05-19 | ₹25.12 | ₹25.92 | ₹25.12 | ₹25.63 | 764 |
| 2026-05-18 | ₹25.57 | ₹26.00 | ₹24.25 | ₹25.78 | 11,986 |
| 2026-05-15 | ₹26.75 | ₹26.75 | ₹25.00 | ₹25.07 | 1,725 |
| 2026-05-14 | ₹25.85 | ₹26.40 | ₹25.03 | ₹26.00 | 13,517 |
| 2026-05-13 | ₹25.05 | ₹26.00 | ₹24.50 | ₹25.13 | 3,856 |
| 2026-05-12 | ₹26.49 | ₹26.49 | ₹24.00 | ₹25.92 | 15,383 |
| 2026-05-11 | ₹24.93 | ₹27.40 | ₹24.35 | ₹25.99 | 6,132 |
| 2026-05-08 | ₹26.00 | ₹26.00 | ₹24.56 | ₹24.93 | 4,414 |
| 2026-05-07 | ₹25.40 | ₹26.49 | ₹24.31 | ₹25.54 | 3,512 |
| 2026-05-06 | ₹25.23 | ₹25.30 | ₹24.56 | ₹24.93 | 1,422 |
| 2026-05-05 | ₹24.69 | ₹25.30 | ₹24.31 | ₹25.23 | 5,946 |
| 2026-05-04 | ₹25.38 | ₹25.38 | ₹24.28 | ₹24.45 | 2,752 |
| 2026-04-30 | ₹25.00 | ₹25.39 | ₹24.10 | ₹24.75 | 2,858 |
| 2026-04-29 | ₹25.50 | ₹25.50 | ₹24.62 | ₹24.70 | 1,708 |
| 2026-04-28 | ₹24.85 | ₹25.48 | ₹24.49 | ₹25.30 | 10,766 |
| 2026-04-27 | ₹25.00 | ₹26.00 | ₹24.20 | ₹24.49 | 7,147 |
| 2026-04-24 | ₹25.00 | ₹25.00 | ₹24.33 | ₹24.80 | 3,984 |
| 2026-04-23 | ₹24.65 | ₹25.46 | ₹24.03 | ₹25.10 | 12,200 |
| 2026-04-22 | ₹25.00 | ₹25.23 | ₹24.75 | ₹25.00 | 9,746 |
| 2026-04-21 | ₹24.37 | ₹25.50 | ₹24.00 | ₹25.23 | 11,871 |
| 2026-04-20 | ₹24.00 | ₹24.94 | ₹24.00 | ₹24.37 | 2,776 |
| 2026-04-17 | ₹24.84 | ₹25.30 | ₹24.53 | ₹24.57 | 1,964 |
| 2026-04-16 | ₹24.99 | ₹25.23 | ₹23.32 | ₹24.85 | 7,459 |
| 2026-04-15 | ₹23.95 | ₹24.75 | ₹23.22 | ₹24.74 | 8,888 |
| 2026-04-13 | ₹23.95 | ₹24.00 | ₹23.06 | ₹23.10 | 10,937 |
| 2026-04-10 | ₹23.02 | ₹24.80 | ₹23.02 | ₹24.41 | 5,198 |
| 2026-04-09 | ₹23.90 | ₹24.45 | ₹23.00 | ₹23.28 | 2,360 |
| 2026-04-08 | ₹24.50 | ₹24.50 | ₹23.52 | ₹23.93 | 7,926 |
| 2026-04-07 | ₹23.00 | ₹23.93 | ₹22.99 | ₹23.70 | 10,157 |
| 2026-04-06 | ₹22.00 | ₹23.00 | ₹21.32 | ₹22.83 | 5,296 |
| 2026-04-02 | ₹22.00 | ₹22.01 | ₹21.20 | ₹22.00 | 2,106 |
| 2026-04-01 | ₹20.17 | ₹22.50 | ₹20.11 | ₹22.06 | 79,501 |
| 2026-03-30 | ₹22.00 | ₹22.00 | ₹20.00 | ₹20.17 | 12,975 |
| 2026-03-27 | ₹23.90 | ₹23.90 | ₹21.01 | ₹21.44 | 80,467 |
| 2026-03-25 | ₹23.35 | ₹23.35 | ₹22.00 | ₹22.58 | 9,512 |
| 2026-03-24 | ₹21.59 | ₹23.40 | ₹21.59 | ₹23.03 | 6,237 |
| 2026-03-23 | ₹21.72 | ₹25.50 | ₹21.55 | ₹22.95 | 20,176 |
| 2026-03-20 | ₹22.65 | ₹23.55 | ₹22.00 | ₹22.48 | 4,010 |
| 2026-03-19 | ₹21.98 | ₹25.99 | ₹21.26 | ₹22.82 | 13,286 |
| 2026-03-18 | ₹21.25 | ₹21.99 | ₹20.98 | ₹21.98 | 10,196 |
| 2026-03-17 | ₹20.97 | ₹21.90 | ₹20.97 | ₹21.51 | 12,913 |
| 2026-03-16 | ₹23.40 | ₹23.40 | ₹21.00 | ₹21.56 | 19,422 |
| 2026-03-13 | ₹23.14 | ₹23.20 | ₹22.10 | ₹22.74 | 4,563 |
| 2026-03-12 | ₹23.79 | ₹23.79 | ₹23.50 | ₹23.72 | 4,099 |
| 2026-03-11 | ₹23.11 | ₹23.85 | ₹22.78 | ₹22.97 | 5,866 |
| 2026-03-10 | ₹23.49 | ₹23.93 | ₹23.00 | ₹23.05 | 2,955 |
| 2026-03-09 | ₹22.52 | ₹23.95 | ₹22.51 | ₹23.24 | 15,017 |
| 2026-03-06 | ₹24.45 | ₹25.00 | ₹22.51 | ₹24.21 | 17,591 |
| 2026-03-05 | ₹24.27 | ₹26.50 | ₹24.27 | ₹24.91 | 7,145 |
| 2026-03-04 | ₹24.55 | ₹25.49 | ₹23.50 | ₹24.90 | 11,503 |
| 2026-03-02 | ₹24.02 | ₹24.85 | ₹23.50 | ₹24.69 | 4,652 |
| 2026-02-27 | ₹25.20 | ₹25.20 | ₹23.90 | ₹24.83 | 5,500 |
| 2026-02-26 | ₹25.06 | ₹25.82 | ₹24.25 | ₹24.59 | 6,077 |
| 2026-02-25 | ₹24.38 | ₹27.00 | ₹24.38 | ₹25.00 | 7,928 |
| 2026-02-24 | ₹25.32 | ₹25.49 | ₹24.24 | ₹24.88 | 4,031 |
| 2026-02-23 | ₹24.69 | ₹25.50 | ₹24.69 | ₹24.99 | 675 |
| 2026-02-20 | ₹24.60 | ₹25.94 | ₹24.50 | ₹25.31 | 3,174 |
| 2026-02-19 | ₹25.68 | ₹26.40 | ₹25.19 | ₹25.33 | 3,983 |
| 2026-02-18 | ₹26.99 | ₹26.99 | ₹25.50 | ₹25.68 | 1,376 |
| 2026-02-17 | ₹25.40 | ₹27.01 | ₹25.40 | ₹26.27 | 7,902 |
| 2026-02-16 | ₹25.00 | ₹26.00 | ₹24.12 | ₹25.51 | 8,307 |
| 2026-02-13 | ₹25.02 | ₹25.56 | ₹24.11 | ₹25.12 | 4,639 |
| 2026-02-12 | ₹25.71 | ₹27.20 | ₹25.07 | ₹25.44 | 14,085 |
| 2026-02-11 | ₹25.70 | ₹26.50 | ₹25.70 | ₹26.24 | 8,319 |
| 2026-02-10 | ₹25.65 | ₹25.95 | ₹24.50 | ₹25.62 | 18,475 |
| 2026-02-09 | ₹25.95 | ₹26.00 | ₹25.36 | ₹25.65 | 3,989 |
| 2026-02-06 | ₹25.17 | ₹25.85 | ₹25.02 | ₹25.55 | 4,344 |
| 2026-02-05 | ₹26.25 | ₹26.25 | ₹25.02 | ₹25.17 | 9,502 |
| 2026-02-04 | ₹24.65 | ₹26.49 | ₹24.65 | ₹25.51 | 9,067 |
| 2026-02-03 | ₹25.00 | ₹27.00 | ₹25.00 | ₹25.46 | 11,510 |
| 2026-02-02 | ₹25.00 | ₹25.90 | ₹24.65 | ₹25.18 | 6,449 |
| 2026-02-01 | ₹25.50 | ₹26.59 | ₹25.00 | ₹25.42 | 6,453 |
| 2026-01-30 | ₹27.00 | ₹27.00 | ₹24.20 | ₹25.73 | 27,098 |
| 2026-01-29 | ₹23.44 | ₹28.12 | ₹23.40 | ₹27.64 | 69,096 |
| 2026-01-28 | ₹23.25 | ₹24.25 | ₹23.25 | ₹23.44 | 9,582 |
| 2026-01-27 | ₹23.96 | ₹24.50 | ₹23.00 | ₹23.29 | 6,854 |
| 2026-01-23 | ₹24.45 | ₹25.00 | ₹23.02 | ₹23.49 | 14,987 |
| 2026-01-22 | ₹23.01 | ₹24.50 | ₹23.01 | ₹23.70 | 15,062 |
| 2026-01-21 | ₹25.00 | ₹26.00 | ₹23.25 | ₹23.61 | 21,087 |
| 2026-01-20 | ₹26.50 | ₹27.14 | ₹25.75 | ₹26.02 | 12,012 |
| 2026-01-19 | ₹27.50 | ₹27.90 | ₹26.00 | ₹26.87 | 25,586 |
| 2026-01-16 | ₹27.55 | ₹28.44 | ₹26.22 | ₹26.85 | 39,851 |
| 2026-01-14 | ₹30.40 | ₹31.90 | ₹27.00 | ₹27.76 | 373,360 |
| 2026-01-13 | ₹24.00 | ₹28.08 | ₹23.90 | ₹28.08 | 311,968 |
| 2026-01-12 | ₹22.82 | ₹23.75 | ₹22.82 | ₹23.40 | 544 |
| 2026-01-09 | ₹23.29 | ₹23.75 | ₹23.00 | ₹23.03 | 3,186 |
| 2026-01-08 | ₹24.00 | ₹24.00 | ₹23.21 | ₹23.28 | 4,824 |
| 2026-01-07 | ₹24.25 | ₹24.25 | ₹22.50 | ₹23.33 | 11,229 |
| 2026-01-06 | ₹24.90 | ₹24.90 | ₹23.60 | ₹23.89 | 11,602 |
| 2026-01-05 | ₹26.40 | ₹26.40 | ₹24.00 | ₹24.24 | 22,644 |
| 2026-01-02 | ₹26.25 | ₹26.48 | ₹25.00 | ₹25.75 | 8,256 |
| 2026-01-01 | ₹25.51 | ₹25.90 | ₹25.26 | ₹25.74 | 5,599 |
Rathi Bars Share Price Performance Analysis (Jan 2008 - May 2026)
RATHIBAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.08%
₹25.74 → ₹24.69
Year to Date
Price Volatility
5.79%
Low Volatility
Year to Date
Average Daily Volume
17,304
Year to Date Average
BSE Exchange
Rathi Bars Share Price History – Frequently Asked Questions
Common questions about RATHIBAR historical data and records. Compare with Rathi Bars value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Rathi Bars (RATHIBAR)?
The all-time high share price of Rathi Bars was ₹59.79 recorded on October 04, 2024 on the BSE exchange.
What is the all-time low share price of Rathi Bars (RATHIBAR)?
The all-time low share price of Rathi Bars was ₹1.98 recorded on September 16, 2013 on the BSE exchange.
How can I download RATHIBAR historical share price data?
You can download Rathi Bars 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 RATHIBAR shares?
The highest trading volume day for Rathi Bars was 2,082,257 shares traded on May 28, 2010 on the BSE exchange, with share price at ₹20.14.