BSE - Delayed Quote INR
Riddhi Steel and Tube Limited (RSTL.BO)
101.00
-1.90
(-1.85%)
At close: 3:15:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4,500 |
| May 28, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 1,500 |
| May 16, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 16,500 |
| May 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 18,000 |
| May 14, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 4,500 |
| May 12, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 1,500 |
| Apr 30, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1,500 |
| Apr 28, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1,500 |
| Apr 24, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 31,500 |
| Apr 23, 2025 | 91.50 | 101.01 | 91.50 | 101.01 | 101.01 | 15,000 |
| Apr 22, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 1,500 |
| Apr 21, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | 6,000 |
| Apr 17, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 13,500 |
| Apr 16, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 10,500 |
| Apr 15, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 10,500 |
| Apr 11, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 3,000 |
| Apr 9, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 1,500 |
| Apr 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,500 |
| Apr 7, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 1,500 |
| Mar 26, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 18,000 |
| Mar 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 12,000 |
| Mar 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1,500 |
| Mar 21, 2025 | 95.00 | 102.00 | 93.00 | 94.80 | 94.80 | 40,500 |
| Mar 20, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 3,000 |
| Mar 19, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 18,000 |
| Mar 18, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 7,500 |
| Mar 17, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 1,500 |
| Mar 13, 2025 | 119.75 | 124.85 | 119.75 | 119.80 | 119.80 | 27,000 |
| Mar 12, 2025 | 114.40 | 136.50 | 114.40 | 126.05 | 126.05 | 61,500 |
| Mar 11, 2025 | 126.70 | 127.00 | 126.70 | 127.00 | 127.00 | 7,500 |
| Mar 10, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1,500 |
| Mar 7, 2025 | 128.80 | 156.30 | 128.80 | 156.30 | 156.30 | 4,500 |
| Mar 6, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 1,500 |
| Mar 5, 2025 | 137.70 | 168.30 | 137.70 | 159.00 | 159.00 | 7,500 |
| Mar 4, 2025 | 138.50 | 153.00 | 138.50 | 153.00 | 153.00 | 13,500 |
| Mar 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,500 |
| Feb 28, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1,500 |
| Feb 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,500 |
| Feb 17, 2025 | 128.00 | 147.80 | 125.00 | 147.80 | 147.80 | 9,000 |
| Feb 14, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 1,500 |
| Feb 13, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 22,500 |
| Feb 11, 2025 | 132.00 | 132.00 | 124.00 | 129.00 | 129.00 | 10,500 |
| Feb 7, 2025 | 134.10 | 154.45 | 134.10 | 135.20 | 135.20 | 6,000 |
| Feb 6, 2025 | 140.00 | 141.50 | 127.05 | 141.00 | 141.00 | 13,500 |
| Feb 5, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1,500 |
| Feb 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 25,500 |
| Jan 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 15,000 |
| Jan 29, 2025 | 122.05 | 122.05 | 122.00 | 122.05 | 122.05 | 4,500 |
| Jan 28, 2025 | 126.50 | 126.50 | 125.65 | 125.65 | 125.65 | 18,000 |
| Jan 27, 2025 | 123.05 | 132.25 | 123.00 | 132.25 | 132.25 | 21,000 |
| Jan 15, 2025 | 125.60 | 132.30 | 125.60 | 126.05 | 126.05 | 10,500 |
| Jan 13, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,500 |
| Jan 7, 2025 | 125.00 | 131.25 | 125.00 | 131.25 | 131.25 | 3,000 |
| Jan 6, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 4,500 |
| Jan 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4,500 |
| Dec 31, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 3,000 |
| Dec 20, 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 1,500 |
| Dec 2, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 3,000 |
| Nov 29, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 1,500 |
| Nov 28, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1,500 |
| Nov 27, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 1,500 |
| Nov 25, 2024 | 130.75 | 131.25 | 130.75 | 131.25 | 131.25 | 4,500 |
| Nov 22, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1,500 |
| Nov 21, 2024 | 130.90 | 130.90 | 130.30 | 130.30 | 130.30 | 12,000 |
| Nov 14, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1,500 |
| Nov 13, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4,500 |
| Nov 12, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 1,500 |
| Nov 4, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3,000 |
| Oct 31, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 6,000 |
| Oct 29, 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 12,000 |
| Oct 28, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 12,000 |
| Oct 25, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 6,000 |
| Oct 24, 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 6,000 |
| Oct 23, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 15,000 |
| Oct 22, 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 3,000 |
| Oct 21, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | 3,000 |
| Oct 18, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 3,000 |
| Oct 14, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 3,000 |
| Oct 9, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 15,000 |
| Oct 7, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 24,000 |
| Oct 4, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 6,000 |
| Oct 3, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 9,000 |
| Oct 1, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 6,000 |
| Sep 24, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | 18,000 |
| Sep 20, 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | 3,000 |
| Sep 19, 2024 | 100.41 | 100.41 | 95.63 | 95.63 | 95.63 | 6,000 |
| Sep 18, 2024 | 95.00 | 95.63 | 95.00 | 95.63 | 95.63 | 15,000 |
| Sep 16, 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 3,000 |
| Sep 12, 2024 | 87.00 | 87.00 | 86.75 | 86.75 | 86.75 | 9,000 |
| Sep 6, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 3,000 |
| Aug 28, 2024 | 87.57 | 96.00 | 87.57 | 96.00 | 96.00 | 6,000 |
| Aug 16, 2024 | 97.00 | 97.00 | 92.17 | 92.17 | 92.17 | 6,000 |
| Aug 9, 2024 | 92.40 | 97.02 | 87.80 | 97.02 | 97.02 | 12,000 |
| Aug 5, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 3,000 |
| Aug 2, 2024 | 88.00 | 88.90 | 84.70 | 88.00 | 88.00 | 33,000 |
| Aug 1, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 6,000 |
| Jul 31, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 15,000 |
| Jul 30, 2024 | 76.79 | 76.83 | 76.79 | 76.83 | 76.83 | 27,000 |
| Jul 29, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 3,000 |
| Jul 26, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3,000 |
| Jul 10, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3,000 |
| Jun 28, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 6,000 |
| Jun 24, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3,000 |
| Jun 20, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 3,000 |
| Jun 13, 2024 | 52.20 | 52.20 | 48.00 | 48.00 | 48.00 | 6,000 |
| Jun 11, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3,000 |
| Jun 7, 2024 | 46.35 | 48.00 | 46.35 | 48.00 | 48.00 | 6,000 |
Related Tickers
SUNFLAG.NS Sunflag Iron and Steel Company Limited
262.70
+1.37%
USHAMART.NS Usha Martin Limited
312.30
+1.43%
PRAKASH.NS Prakash Industries Limited
160.94
-2.09%
GPIL.NS Godawari Power & Ispat Limited
191.66
-1.00%
SARDAEN.NS Sarda Energy & Minerals Limited
435.45
+0.35%
MAHSEAMLES.NS Maharashtra Seamless Limited
677.85
-3.52%
SHYAMMETL.NS Shyam Metalics and Energy Limited
856.65
-1.59%
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
458.20
-2.73%
JSL.NS Jindal Stainless Limited
663.90
+3.24%
JINDALSAW.NS Jindal Saw Limited
210.39
-1.73%