Price Data Selection & Download
Restile Ceramics Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3659 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with RESTILE fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹44.20
January 08, 2008
BSE Exchange
Share Price All Time Low
₹1.60
March 25, 2020
BSE Exchange
Highest Volume Trading Day
650,238
July 23, 2025 • ₹13.33
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RESTILE daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹7.08 | ₹7.33 | ₹6.85 | ₹7.15 | 4,998 |
| 2026-05-27 | ₹7.24 | ₹7.43 | ₹6.97 | ₹7.18 | 13,529 |
| 2026-05-26 | ₹7.47 | ₹7.47 | ₹7.19 | ₹7.25 | 18,757 |
| 2026-05-25 | ₹7.69 | ₹7.79 | ₹7.12 | ₹7.43 | 22,322 |
| 2026-05-22 | ₹7.40 | ₹7.76 | ₹7.36 | ₹7.45 | 7,072 |
| 2026-05-21 | ₹7.99 | ₹7.99 | ₹7.54 | ₹7.55 | 2,007 |
| 2026-05-20 | ₹7.80 | ₹7.95 | ₹7.37 | ₹7.73 | 8,160 |
| 2026-05-19 | ₹7.40 | ₹7.61 | ₹7.12 | ₹7.61 | 13,505 |
| 2026-05-18 | ₹7.39 | ₹7.44 | ₹6.90 | ₹7.25 | 5,025 |
| 2026-05-15 | ₹7.40 | ₹7.40 | ₹7.01 | ₹7.11 | 7,104 |
| 2026-05-14 | ₹7.53 | ₹7.53 | ₹7.16 | ₹7.33 | 8,435 |
| 2026-05-13 | ₹7.78 | ₹7.78 | ₹7.37 | ₹7.46 | 14,872 |
| 2026-05-12 | ₹7.30 | ₹7.95 | ₹7.30 | ₹7.66 | 26,290 |
| 2026-05-11 | ₹7.85 | ₹8.03 | ₹7.51 | ₹7.65 | 13,319 |
| 2026-05-08 | ₹7.88 | ₹8.08 | ₹7.84 | ₹7.90 | 21,699 |
| 2026-05-07 | ₹7.95 | ₹8.15 | ₹7.71 | ₹8.04 | 54,486 |
| 2026-05-06 | ₹7.55 | ₹8.25 | ₹7.55 | ₹7.92 | 35,805 |
| 2026-05-05 | ₹8.07 | ₹8.37 | ₹7.85 | ₹7.91 | 47,232 |
| 2026-05-04 | ₹8.28 | ₹8.52 | ₹8.00 | ₹8.24 | 35,358 |
| 2026-04-30 | ₹8.02 | ₹8.43 | ₹8.02 | ₹8.12 | 12,983 |
| 2026-04-29 | ₹9.13 | ₹9.19 | ₹8.11 | ₹8.37 | 26,620 |
| 2026-04-28 | ₹8.99 | ₹9.45 | ₹8.21 | ₹8.95 | 93,117 |
| 2026-04-27 | ₹7.55 | ₹8.80 | ₹6.96 | ₹8.64 | 145,842 |
| 2026-04-24 | ₹7.15 | ₹7.35 | ₹6.88 | ₹7.34 | 15,455 |
| 2026-04-23 | ₹7.45 | ₹7.45 | ₹7.00 | ₹7.20 | 7,791 |
| 2026-04-22 | ₹7.05 | ₹7.50 | ₹6.95 | ₹7.13 | 11,570 |
| 2026-04-21 | ₹7.02 | ₹7.64 | ₹7.00 | ₹7.09 | 8,255 |
| 2026-04-20 | ₹7.25 | ₹7.30 | ₹7.00 | ₹7.07 | 7,288 |
| 2026-04-17 | ₹7.33 | ₹7.34 | ₹6.78 | ₹7.25 | 10,620 |
| 2026-04-16 | ₹6.91 | ₹7.36 | ₹6.91 | ₹7.16 | 31,806 |
| 2026-04-15 | ₹6.88 | ₹7.32 | ₹6.75 | ₹6.90 | 27,295 |
| 2026-04-13 | ₹6.65 | ₹7.58 | ₹6.65 | ₹6.88 | 53,797 |
| 2026-04-10 | ₹7.92 | ₹7.92 | ₹6.55 | ₹7.24 | 64,788 |
| 2026-04-09 | ₹6.72 | ₹7.93 | ₹6.28 | ₹7.61 | 136,974 |
| 2026-04-08 | ₹6.94 | ₹6.94 | ₹6.40 | ₹6.61 | 12,118 |
| 2026-04-07 | ₹6.17 | ₹6.70 | ₹6.17 | ₹6.65 | 1,655 |
| 2026-04-06 | ₹6.50 | ₹6.79 | ₹5.85 | ₹6.48 | 38,255 |
| 2026-04-02 | ₹6.60 | ₹6.82 | ₹6.13 | ₹6.50 | 26,529 |
| 2026-04-01 | ₹6.20 | ₹6.49 | ₹6.20 | ₹6.20 | 6,722 |
| 2026-03-30 | ₹6.14 | ₹6.41 | ₹5.70 | ₹5.95 | 4,110 |
| 2026-03-27 | ₹6.12 | ₹6.38 | ₹5.65 | ₹6.02 | 21,378 |
| 2026-03-25 | ₹6.00 | ₹6.89 | ₹5.85 | ₹6.12 | 5,870 |
| 2026-03-24 | ₹6.45 | ₹6.45 | ₹6.00 | ₹6.27 | 6,129 |
| 2026-03-23 | ₹5.80 | ₹6.27 | ₹5.80 | ₹5.99 | 4,342 |
| 2026-03-20 | ₹6.25 | ₹6.38 | ₹5.66 | ₹6.31 | 4,102 |
| 2026-03-19 | ₹5.75 | ₹6.48 | ₹5.75 | ₹5.98 | 2,886 |
| 2026-03-18 | ₹6.29 | ₹6.29 | ₹5.83 | ₹6.28 | 3,366 |
| 2026-03-17 | ₹6.19 | ₹6.38 | ₹6.19 | ₹6.29 | 961 |
| 2026-03-16 | ₹6.10 | ₹6.10 | ₹5.80 | ₹6.08 | 10,067 |
| 2026-03-13 | ₹6.29 | ₹6.29 | ₹6.03 | ₹6.08 | 727 |
| 2026-03-12 | ₹6.62 | ₹6.62 | ₹6.05 | ₹6.36 | 8,374 |
| 2026-03-11 | ₹6.79 | ₹6.82 | ₹6.30 | ₹6.49 | 3,300 |
| 2026-03-10 | ₹6.44 | ₹6.88 | ₹6.02 | ₹6.26 | 10,394 |
| 2026-03-09 | ₹6.47 | ₹6.47 | ₹6.01 | ₹6.33 | 3,457 |
| 2026-03-06 | ₹6.10 | ₹6.43 | ₹6.01 | ₹6.34 | 5,849 |
| 2026-03-05 | ₹6.25 | ₹6.50 | ₹5.85 | ₹6.10 | 15,001 |
| 2026-03-04 | ₹5.51 | ₹6.50 | ₹5.51 | ₹6.38 | 14,812 |
| 2026-03-02 | ₹6.46 | ₹6.46 | ₹6.01 | ₹6.06 | 13,496 |
| 2026-02-27 | ₹6.47 | ₹6.90 | ₹6.12 | ₹6.59 | 9,304 |
| 2026-02-26 | ₹6.61 | ₹6.61 | ₹6.41 | ₹6.46 | 6,789 |
| 2026-02-25 | ₹6.11 | ₹6.48 | ₹6.11 | ₹6.48 | 4,831 |
| 2026-02-24 | ₹6.32 | ₹6.58 | ₹6.20 | ₹6.33 | 7,644 |
| 2026-02-23 | ₹6.95 | ₹7.14 | ₹6.30 | ₹6.41 | 6,158 |
| 2026-02-20 | ₹6.89 | ₹6.89 | ₹6.55 | ₹6.67 | 9,712 |
| 2026-02-19 | ₹7.20 | ₹7.20 | ₹6.55 | ₹6.79 | 8,407 |
| 2026-02-18 | ₹7.21 | ₹7.21 | ₹6.83 | ₹7.00 | 32,250 |
| 2026-02-17 | ₹6.80 | ₹7.19 | ₹6.80 | ₹7.07 | 4,896 |
| 2026-02-16 | ₹6.86 | ₹7.54 | ₹6.60 | ₹6.75 | 12,577 |
| 2026-02-13 | ₹7.18 | ₹7.18 | ₹6.60 | ₹6.86 | 8,128 |
| 2026-02-12 | ₹6.81 | ₹6.85 | ₹6.50 | ₹6.70 | 9,782 |
| 2026-02-11 | ₹6.90 | ₹6.90 | ₹6.29 | ₹6.68 | 13,716 |
| 2026-02-10 | ₹7.15 | ₹7.39 | ₹6.36 | ₹6.53 | 20,677 |
| 2026-02-09 | ₹7.14 | ₹7.70 | ₹6.72 | ₹7.00 | 22,327 |
| 2026-02-06 | ₹6.89 | ₹7.19 | ₹6.20 | ₹7.00 | 13,479 |
| 2026-02-05 | ₹6.39 | ₹6.75 | ₹6.26 | ₹6.75 | 52,891 |
| 2026-02-04 | ₹6.08 | ₹6.22 | ₹6.06 | ₹6.14 | 818 |
| 2026-02-03 | ₹6.11 | ₹6.41 | ₹6.00 | ₹6.03 | 5,283 |
| 2026-02-02 | ₹6.60 | ₹6.60 | ₹6.01 | ₹6.11 | 22,702 |
| 2026-02-01 | ₹5.90 | ₹6.29 | ₹5.90 | ₹6.29 | 1,920 |
| 2026-01-30 | ₹6.17 | ₹6.22 | ₹5.90 | ₹6.01 | 9,139 |
| 2026-01-29 | ₹6.36 | ₹6.38 | ₹5.90 | ₹5.93 | 17,165 |
| 2026-01-28 | ₹6.29 | ₹6.32 | ₹5.84 | ₹6.21 | 7,362 |
| 2026-01-27 | ₹6.42 | ₹6.42 | ₹5.82 | ₹6.02 | 9,080 |
| 2026-01-23 | ₹6.62 | ₹6.62 | ₹6.07 | ₹6.12 | 2,906 |
| 2026-01-22 | ₹6.40 | ₹6.79 | ₹6.20 | ₹6.31 | 22,041 |
| 2026-01-21 | ₹6.05 | ₹6.61 | ₹6.05 | ₹6.52 | 7,755 |
| 2026-01-20 | ₹6.30 | ₹6.64 | ₹6.25 | ₹6.35 | 9,663 |
| 2026-01-19 | ₹6.46 | ₹6.99 | ₹6.41 | ₹6.42 | 12,958 |
| 2026-01-16 | ₹6.89 | ₹6.89 | ₹6.46 | ₹6.74 | 3,730 |
| 2026-01-14 | ₹6.64 | ₹7.00 | ₹6.64 | ₹6.75 | 13,387 |
| 2026-01-13 | ₹6.88 | ₹7.00 | ₹6.64 | ₹6.97 | 2,851 |
| 2026-01-12 | ₹7.04 | ₹7.04 | ₹6.62 | ₹6.89 | 6,945 |
| 2026-01-09 | ₹7.00 | ₹7.00 | ₹6.70 | ₹6.87 | 2,555 |
| 2026-01-08 | ₹7.13 | ₹7.13 | ₹6.70 | ₹6.70 | 12,648 |
| 2026-01-07 | ₹6.65 | ₹7.10 | ₹6.65 | ₹6.99 | 6,806 |
| 2026-01-06 | ₹7.00 | ₹7.13 | ₹6.68 | ₹6.95 | 13,024 |
| 2026-01-05 | ₹6.76 | ₹7.02 | ₹6.71 | ₹7.00 | 3,343 |
| 2026-01-02 | ₹7.15 | ₹7.15 | ₹6.71 | ₹6.73 | 11,687 |
| 2026-01-01 | ₹7.15 | ₹7.15 | ₹6.65 | ₹6.87 | 2,782 |
Restile Ceramics Share Price Performance Analysis (Jan 2008 - May 2026)
RESTILE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.08%
₹6.87 → ₹7.15
Year to Date
Price Volatility
9.47%
Low Volatility
Year to Date
Average Daily Volume
17,073
Year to Date Average
BSE Exchange
Restile Ceramics Share Price History – Frequently Asked Questions
Common questions about RESTILE historical data and records. For live price, key ratios and fundamentals, see RESTILE screener.
What is the all-time high share price of Restile Ceramics (RESTILE)?
The all-time high share price of Restile Ceramics was ₹44.2 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of Restile Ceramics (RESTILE)?
The all-time low share price of Restile Ceramics was ₹1.6 recorded on March 25, 2020 on the BSE exchange.
How can I download RESTILE historical share price data?
You can download Restile Ceramics 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 RESTILE shares?
The highest trading volume day for Restile Ceramics was 650,238 shares traded on July 23, 2025 on the BSE exchange, with share price at ₹13.33.