Canada markets open in 1 hour 46 minutes

Rasi Electrodes Limited (RASIELEC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
29.93+0.52 (+1.77%)
At close: 03:46PM IST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202429.9931.0029.1529.9329.93266,319
Jun 19, 202428.6431.7528.1029.4129.41525,046
Jun 18, 202428.8229.8528.0628.5128.5147,457
Jun 14, 202430.3030.3028.1328.8228.82100,474
Jun 13, 202429.3830.5029.1029.4529.45386,406
Jun 12, 202426.6829.7525.5228.7928.79409,807
Jun 11, 202426.2026.9026.0226.2426.2451,835
Jun 10, 202427.0027.0026.0826.7126.7161,436
Jun 07, 202426.1027.2926.0026.3126.3173,996
Jun 06, 202427.9027.9025.5126.4626.4688,142
Jun 05, 202425.7027.4424.0026.9926.9974,397
Jun 04, 202428.3828.3822.3025.7325.7390,465
Jun 03, 202426.6028.5526.6027.1527.1553,433
May 31, 202426.9026.9025.5026.0726.0742,911
May 30, 202427.3727.3726.2926.4126.4125,616
May 29, 202426.0227.4026.0226.8326.8345,059
May 28, 202427.0228.4026.3026.4726.4769,826
May 27, 202428.6428.9027.5027.9227.9246,063
May 24, 202428.7528.8027.2027.9527.95122,769
May 23, 202427.7128.4127.2027.7727.7754,942
May 22, 202429.0929.0928.0028.0928.0934,877
May 21, 202429.3429.4828.0628.6128.6173,320
May 17, 202428.9929.3828.0628.5128.51150,305
May 16, 202428.5029.2027.0128.7628.76289,210
May 15, 202426.5028.0026.0327.5527.5593,171
May 14, 202426.1926.5025.3226.2426.2431,268
May 13, 202426.8026.8025.1025.6925.6922,381
May 10, 202426.1926.4825.5025.9325.9344,741
May 09, 202427.7027.7025.2025.6825.6829,161
May 08, 202427.7527.7526.5426.8426.8432,992
May 07, 202427.2627.6526.2327.0027.0057,453
May 06, 202427.0127.9026.5826.7326.7336,231
May 03, 202426.7027.8826.7027.2827.2842,930
May 02, 202428.5428.9927.0927.4827.4864,134
Apr 30, 202429.4929.4927.7028.0628.0668,937
Apr 29, 202429.1929.4228.4528.6428.64103,110
Apr 26, 202429.9929.9928.4228.7128.7186,077
Apr 25, 202429.6930.0028.0029.6129.61151,465
Apr 24, 202429.3530.2428.0028.9028.90217,075
Apr 23, 202427.3831.0027.3828.8528.85584,744
Apr 22, 202424.3027.7523.5127.3827.38408,678
Apr 19, 202424.4024.4023.0023.3923.39100,088
Apr 18, 202424.9925.7524.0024.0824.0846,798
Apr 16, 202422.5524.4022.5523.8623.8631,312
Apr 15, 202423.2524.5022.5523.5923.5971,410
Apr 12, 202425.9825.9824.4524.9024.9022,330
Apr 10, 202426.9927.0025.0025.4825.4847,952
Apr 09, 202426.4526.9525.5026.2426.2498,464
Apr 08, 202426.8926.9025.3025.6025.6036,773
Apr 05, 202426.8927.4525.5126.3826.3863,975
Apr 04, 202426.4526.9825.4326.3526.3580,091
Apr 03, 202424.5026.0024.0225.3025.30138,252
Apr 02, 202424.6024.7023.2523.8223.8240,272
Apr 01, 202422.3524.0622.3523.9923.9976,173
Mar 28, 202422.0123.0021.0021.8821.8854,531
Mar 27, 202423.4623.4922.3122.6222.6237,113
Mar 26, 202423.1123.8422.0123.0823.0884,547
Mar 22, 202423.0323.9822.2423.1123.1122,887
Mar 21, 202423.0023.0022.0022.5822.5834,883
Mar 20, 202422.5023.2321.9022.0522.0527,475
Mar 19, 202422.0022.5021.3522.2922.2932,441
Mar 18, 202422.8022.8021.4121.9721.9749,101
Mar 15, 2024------
Mar 14, 202419.5021.3818.0021.3821.38106,630
Mar 13, 202422.0022.2519.3819.4419.44144,572
Mar 12, 202422.7523.0020.6121.5321.5379,938
Mar 11, 202424.2024.2022.1222.6522.6542,577
Mar 07, 202423.9924.4723.7024.1124.1129,443
Mar 06, 202424.9524.9522.9523.8623.8668,331
Mar 05, 202424.4225.5824.4224.6624.6644,966
Mar 04, 202425.7626.0524.5224.9724.9762,007
Mar 01, 202424.6525.6023.5024.1324.1388,709
Feb 29, 202424.6125.7624.2424.8224.8248,692
Feb 28, 202426.0026.9425.0025.1125.1152,259
Feb 27, 202427.0027.6826.0026.1226.1247,116
Feb 26, 202427.5027.9625.0626.4326.4356,231
Feb 23, 202427.0028.0026.1927.1727.17109,776
Feb 22, 202427.5527.5526.3026.5226.5247,690
Feb 21, 202426.0028.5926.0027.0827.08226,367
Feb 20, 202427.9928.6025.8126.3226.3266,401
Feb 19, 202427.5027.9827.0127.4127.4142,268
Feb 16, 202428.4828.7526.3026.9226.92123,322
Feb 15, 202427.9027.9026.3627.5427.5468,055
Feb 14, 202426.3426.3425.1125.8425.8469,026
Feb 13, 202425.3827.5023.5126.4726.47199,189
Feb 12, 202427.9427.9825.0025.3825.38134,853
Feb 09, 202428.7529.5026.8027.2927.29100,643
Feb 08, 202429.9729.9727.9728.3928.39101,714
Feb 07, 202430.5030.5027.6628.8528.85139,467
Feb 06, 202430.3530.7028.4028.9928.99117,334
Feb 05, 202430.7531.2029.1129.7329.73174,986
Feb 02, 202431.8932.0029.1130.1530.15371,631
Feb 01, 202430.8932.9030.5531.6231.62658,923
Jan 31, 202429.7931.0029.2730.2930.29431,499
Jan 30, 202428.4930.0027.0029.2729.27868,342
Jan 29, 202422.6626.0122.6626.0126.01541,407
Jan 25, 202422.7322.8821.1721.6821.68156,557
Jan 24, 202422.7522.9821.6022.2822.2849,875
Jan 23, 202423.5023.6022.0022.2322.2379,047
Jan 19, 202422.7222.9022.1322.6622.6655,127
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...