Rathi Bars share price history

BSE: 532918Industrial ProductsSmall Cap

RATHI BARS LIMITED · Face value ₹10 · Listed Nov 2007

₹15.26₹0.84 (5.22%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹16.10.

30 Oct: open ₹16.40, high ₹16.40, low ₹15.03

52-week range of traded prices to 30 Oct 2026

₹14.11Low, 26 Oct 2026₹31.90High, 14 Jan 2026

Market cap: ₹25 Cr3,626th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.29
Dividend yield: Nonein the last 12 months
ROCE: −14.0%
Debt to equity: 1.01
Volume, BSE: 3,020

Rathi Bars share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Rathi Bars' share price is on record from 23 Nov 2007, when it closed at ₹31.90, to 30 Oct 2026. Its highest close was ₹56.31 on 11 Oct 2024 and its lowest ₹2.04 on 30 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.26	−39.0%	28.08	14.72	25.51	31.90	14.11	26,08,521
2025	25.00	−44.5%	50.33	23.83	44.90	52.80	22.00	28,52,478
2024	45.04	+41.8%	56.31	32.01	31.01	59.79	31.01	1,53,15,404
2023	31.76	+23.1%	34.09	20.38	25.80	35.45	19.00	58,95,329
2022	25.80	−3.9%	41.80	24.50	27.50	43.10	22.75	49,99,433
2021	26.85	+85.8%	34.80	15.85	15.20	38.45	15.15	1,15,79,285
2020	14.45	+57.1%	16.26	7.32	9.20	18.20	7.05	18,09,909
2019	9.20	−44.6%	17.35	7.80	16.50	17.70	7.10	7,45,366
2018	16.60	−17.2%	40.85	13.60	19.90	44.50	12.75	55,95,758
2017	20.05	+49.6%	22.20	10.10	13.08	24.00	9.81	45,63,949
2016	13.40	+35.4%	13.40	6.05	10.00	14.70	5.85	29,93,486
2015	9.90	+40.6%	11.24	5.91	7.00	11.60	5.40	18,39,683
2014	7.04	+23.5%	9.88	2.55	5.42	10.50	2.43	24,07,939
2013	5.70	+8.6%	5.71	2.04	5.22	5.78	1.98	4,06,550
2012	5.25	−1.9%	7.24	4.52	5.80	8.00	4.07	9,05,719
2011	5.35	−52.9%	12.11	5.29	11.60	12.40	5.01	13,15,487
2010	11.37	+0.3%	20.40	9.60	11.50	22.70	9.50	1,76,87,420
2009	11.34	+70.8%	11.84	4.06	6.55	12.50	4.00	31,49,855
2008	6.64	−81.7%	40.65	5.36	36.90	43.40	5.07	92,36,428
2007	36.20	–	36.20	29.25	38.00	45.00	29.05	1,45,10,864

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 23 Nov 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.26	−0.9%	15.75	16.40	14.11	62,912
Sep 2026	15.40	−4.5%	16.50	18.99	14.60	1,59,245
Aug 2026	16.12	−17.0%	19.49	20.66	14.50	2,59,608
Jul 2026	19.43	−8.7%	20.59	22.80	19.00	1,49,607
Jun 2026	21.29	−6.2%	22.20	22.68	20.00	2,21,580
May 2026	22.69	−8.3%	25.38	27.40	22.50	1,47,924
Apr 2026	24.75	+22.7%	20.17	26.00	20.11	2,04,848
Mar 2026	20.17	−18.8%	24.02	26.50	20.00	2,62,585
Feb 2026	24.83	−3.5%	25.50	27.20	23.90	1,45,785
Jan 2026	25.73	+2.9%	25.51	31.90	22.50	9,94,427
Dec 2025	25.00	−13.6%	28.20	28.93	22.00	2,60,575
Nov 2025	28.94	−1.2%	29.60	30.30	27.51	1,39,434
Oct 2025	29.28	+0.2%	29.25	32.00	27.50	1,73,720
Sep 2025	29.21	−3.4%	30.50	32.00	26.90	2,43,175
Aug 2025	30.23	−7.9%	32.84	33.49	29.00	1,30,465
Jul 2025	32.84	−3.9%	34.94	36.00	31.17	1,72,465
Jun 2025	34.17	−4.8%	35.90	36.90	33.51	1,67,577
May 2025	35.91	+5.8%	34.11	38.55	32.00	1,49,115
Apr 2025	33.94	−1.4%	35.48	35.99	32.00	2,05,822
Mar 2025	34.41	−3.6%	36.49	39.50	30.00	4,35,199
Feb 2025	35.70	−19.6%	44.40	48.00	35.10	2,15,170
Jan 2025	44.43	−1.4%	44.90	52.80	42.00	5,59,761
Dec 2024	45.04	+9.9%	40.10	53.30	39.11	15,68,778
Nov 2024	41.00	−9.8%	45.75	47.50	38.00	4,87,969
Oct 2024	45.47	−9.8%	49.43	59.79	44.00	19,99,637
Sep 2024	50.43	+0.8%	50.05	54.40	42.50	21,37,845
Aug 2024	50.05	+4.5%	49.30	54.80	42.00	9,01,585
Jul 2024	47.88	+2.0%	46.93	50.00	43.75	7,55,876
Jun 2024	46.93	+23.6%	38.47	53.70	35.00	14,32,764
May 2024	37.96	−7.6%	41.37	44.50	37.00	5,45,371
Apr 2024	41.08	+17.8%	35.60	41.45	35.50	3,06,925
Mar 2024	34.88	−18.8%	44.00	44.00	31.95	4,98,528
Feb 2024	42.96	−16.2%	50.01	51.98	41.00	9,22,805
Jan 2024	51.25	+61.4%	31.01	56.42	31.01	37,57,321
Dec 2023	31.76	+24.7%	25.75	35.45	24.80	20,89,626
Nov 2023	25.47	−3.6%	26.05	30.00	24.70	3,93,048
Oct 2023	26.41	+6.6%	25.25	31.24	22.10	11,02,097
Sep 2023	24.77	−1.5%	25.23	29.39	24.25	9,95,271
Aug 2023	25.14	−4.8%	27.44	27.44	23.65	2,45,938
Jul 2023	26.41	+8.5%	24.30	28.10	22.40	1,96,753
Jun 2023	24.34	+10.0%	22.50	25.01	20.40	1,25,249
May 2023	22.13	+0.1%	22.24	25.50	20.70	1,69,107
Apr 2023	22.10	+0.7%	21.20	24.25	21.01	1,02,522
Mar 2023	21.94	−1.4%	22.25	23.61	19.00	1,15,014
Feb 2023	22.25	−10.5%	25.20	25.20	20.20	1,49,318
Jan 2023	24.85	−3.7%	25.80	26.30	20.70	2,11,386
Dec 2022	25.80	−2.6%	26.20	27.25	22.75	2,57,835
Nov 2022	26.50	−1.1%	26.80	27.75	24.20	1,44,595
Oct 2022	26.80	−0.9%	25.50	34.45	24.05	4,37,080
Sep 2022	27.05	−0.9%	27.30	33.75	26.10	2,54,506
Aug 2022	27.30	+1.7%	27.00	28.00	25.30	1,40,143
Jul 2022	26.85	+2.7%	25.35	28.50	24.75	1,01,034
Jun 2022	26.15	−4.2%	28.65	28.75	24.00	68,502
May 2022	27.30	−7.5%	28.95	29.95	25.25	2,32,771
Apr 2022	29.50	+0.5%	29.85	33.00	28.10	4,02,140
Mar 2022	29.35	−4.4%	29.10	32.70	28.50	2,94,552
Feb 2022	30.70	−10.6%	33.45	37.00	26.10	5,05,399
Jan 2022	34.35	+27.9%	27.50	43.10	26.55	21,60,876
Dec 2021	26.85	+0.4%	26.75	27.95	25.10	3,91,646
Nov 2021	26.75	−13.6%	30.45	31.80	26.20	3,71,108
Oct 2021	30.95	+8.6%	28.85	38.45	26.50	14,59,778
Sep 2021	28.50	+11.5%	26.35	34.30	24.00	10,78,272
Aug 2021	25.55	−4.1%	27.00	33.45	22.60	9,01,231
Jul 2021	26.65	−6.0%	28.00	29.70	23.55	11,96,631
Jun 2021	28.35	+8.6%	26.35	31.20	24.00	12,34,947
May 2021	26.10	+39.2%	19.35	26.60	17.90	11,41,721
Apr 2021	18.75	+16.5%	16.75	19.50	15.40	4,12,785
Mar 2021	16.10	−12.5%	18.95	19.50	15.75	3,27,038
Feb 2021	18.40	+7.1%	17.35	21.65	17.20	6,69,081
Jan 2021	17.18	+18.9%	15.20	25.35	15.15	23,95,047
Dec 2020	14.45	+24.0%	11.65	18.20	11.21	5,40,233
Nov 2020	11.65	+8.6%	9.95	12.00	9.26	1,17,932
Oct 2020	10.73	−2.5%	11.96	11.96	9.05	57,304
Sep 2020	11.00	−1.6%	10.11	12.70	9.89	1,31,772
Aug 2020	11.18	+23.1%	10.09	13.47	8.62	3,44,118
Jul 2020	9.08	+6.2%	8.56	10.18	7.26	1,79,306
Jun 2020	8.55	+10.3%	7.80	10.17	7.26	1,34,920
May 2020	7.75	−6.1%	8.17	9.64	7.05	84,276
Apr 2020	8.25	0.0%	8.16	9.87	7.68	66,801
Mar 2020	8.25	+1.2%	8.15	9.44	7.15	64,769
Feb 2020	8.15	−14.0%	9.99	10.20	7.76	48,172
Jan 2020	9.48	+3.0%	9.20	11.00	8.78	40,306
Dec 2019	9.20	+2.1%	8.90	10.51	8.63	44,648
Nov 2019	9.01	−0.4%	8.75	10.89	8.56	81,678
Oct 2019	9.05	−3.2%	9.85	10.60	8.25	37,692
Sep 2019	9.35	+19.9%	8.00	11.86	7.80	59,961
Aug 2019	7.80	−13.7%	9.30	10.77	7.10	50,581
Jul 2019	9.04	−13.5%	10.00	11.80	8.07	41,280
Jun 2019	10.45	−17.7%	12.70	14.38	8.01	70,712
May 2019	12.70	−6.6%	12.30	14.40	12.10	53,593
Apr 2019	13.60	−2.9%	14.10	15.40	12.51	48,682
Mar 2019	14.01	0.0%	14.89	16.70	13.65	77,643
Feb 2019	14.01	+2.6%	13.70	15.75	11.30	74,271
Jan 2019	13.65	−17.8%	16.50	17.70	12.10	1,04,625
Dec 2018	16.60	+2.2%	16.70	18.35	14.30	41,887
Nov 2018	16.25	−2.1%	17.85	21.00	16.00	70,125
Oct 2018	16.60	+9.2%	17.20	17.75	12.75	79,200
Sep 2018	15.20	−13.1%	17.55	18.90	14.25	86,295
Aug 2018	17.50	+0.9%	16.60	21.80	15.10	1,02,361
Jul 2018	17.35	0.0%	18.00	19.90	15.60	1,01,003
Jun 2018	17.35	−25.4%	23.25	23.70	16.15	98,439
May 2018	23.25	−5.7%	25.30	25.50	20.80	2,27,185
Apr 2018	24.65	+6.9%	23.05	29.40	21.90	2,34,733
Mar 2018	23.05	−26.9%	30.70	32.10	22.40	2,10,058
Feb 2018	31.55	−11.0%	34.90	40.25	28.60	8,10,508
Jan 2018	35.45	+76.8%	19.90	44.50	19.90	35,33,964
Dec 2017	20.05	+2.0%	20.00	22.20	19.00	5,64,148
Nov 2017	19.65	+7.2%	21.90	24.00	17.30	14,28,238
Oct 2017	18.33	+26.4%	14.65	18.36	13.95	3,57,326
Sep 2017	14.50	+3.5%	13.45	16.40	12.61	2,69,860
Aug 2017	14.01	−5.0%	15.34	17.10	12.57	2,13,936
Jul 2017	14.75	+13.8%	12.75	15.80	12.52	3,76,754
Jun 2017	12.96	+6.4%	12.98	13.85	11.55	2,34,083
May 2017	12.18	−3.4%	13.00	13.42	9.81	1,31,518
Apr 2017	12.61	+1.8%	12.39	14.25	12.32	2,05,804
Mar 2017	12.39	−3.0%	12.52	14.25	10.80	2,16,924
Feb 2017	12.77	−7.7%	14.28	16.00	12.10	1,66,615
Jan 2017	13.83	+3.2%	13.08	16.00	13.00	3,98,743
Dec 2016	13.40	+27.7%	10.45	14.70	9.00	4,20,046
Nov 2016	10.49	−10.7%	11.75	12.90	8.15	2,40,892
Oct 2016	11.75	+46.0%	7.84	12.00	7.84	4,77,032
Sep 2016	8.05	−1.7%	7.90	9.65	7.39	1,71,408
Aug 2016	8.19	−1.3%	8.49	8.84	7.32	1,59,521
Jul 2016	8.30	+3.9%	7.50	10.25	7.40	4,03,227
Jun 2016	7.99	+14.1%	6.99	8.00	6.56	2,76,644
May 2016	7.00	−1.4%	7.10	7.95	6.27	59,282
Apr 2016	7.10	+17.4%	6.10	7.80	5.85	76,670
Mar 2016	6.05	−13.7%	6.42	7.39	6.00	57,442
Feb 2016	7.01	−14.6%	8.58	8.98	6.14	2,61,670
Jan 2016	8.21	−17.1%	10.00	11.79	7.05	3,89,652
Dec 2015	9.90	+42.9%	7.48	11.60	6.16	5,14,836
Nov 2015	6.93	+1.2%	6.85	8.10	6.37	86,450
Oct 2015	6.85	+8.7%	6.83	8.69	6.12	66,545
Sep 2015	6.30	−6.1%	6.16	7.00	5.91	47,950
Aug 2015	6.71	−8.5%	7.20	9.80	6.30	3,32,201
Jul 2015	7.33	+21.0%	6.15	9.05	5.40	2,15,580
Jun 2015	6.06	−10.2%	6.41	7.50	6.02	65,662
May 2015	6.75	+1.0%	7.34	7.50	6.31	69,036
Apr 2015	6.68	−8.9%	6.91	7.90	6.50	43,123
Mar 2015	7.33	+7.8%	6.22	9.24	6.22	2,16,176
Feb 2015	6.80	−5.4%	6.71	7.95	6.00	72,638
Jan 2015	7.19	+2.1%	7.00	8.90	6.30	1,09,486
Dec 2014	7.04	−19.4%	9.25	9.25	6.61	1,62,220
Nov 2014	8.73	+14.0%	7.20	10.00	7.20	3,20,691
Oct 2014	7.66	−4.4%	7.68	8.40	6.21	1,94,708
Sep 2014	8.01	+14.4%	7.00	10.50	5.39	5,20,863
Aug 2014	7.00	+12.5%	6.65	8.25	5.35	3,71,495
Jul 2014	6.22	+3.8%	6.23	7.38	5.02	2,53,547
Jun 2014	5.99	+28.5%	4.66	6.93	4.39	2,70,451
May 2014	4.66	+1.5%	4.81	5.02	3.97	1,22,666
Apr 2014	4.59	+61.6%	2.73	5.00	2.72	94,494
Mar 2014	2.84	+0.7%	2.82	3.34	2.43	57,230
Feb 2014	2.82	−1.4%	2.81	3.09	2.57	26,231
Jan 2014	2.86	−49.8%	5.42	5.42	2.86	13,343
Dec 2013	5.70	+67.6%	3.50	5.71	3.49	6,562
Nov 2013	3.40	−5.0%	3.58	3.58	2.81	20,745
Oct 2013	3.58	+51.7%	2.25	3.59	2.14	45,774
Sep 2013	2.36	+15.7%	2.14	2.36	1.98	14,095
Aug 2013	2.04	−16.7%	2.33	2.81	2.04	20,676
Jul 2013	2.45	−18.3%	3.02	3.02	2.45	24,419
Jun 2013	3.00	−11.8%	3.24	3.24	2.74	7,535
May 2013	3.40	−17.1%	3.62	4.25	2.87	51,085
Apr 2013	4.10	+23.5%	3.42	4.50	3.03	17,430
Mar 2013	3.32	−18.0%	4.00	4.86	3.16	62,169
Feb 2013	4.05	−24.3%	5.40	5.48	3.67	41,581
Jan 2013	5.35	+1.9%	5.22	5.78	4.92	94,479
Dec 2012	5.25	−1.1%	5.22	5.90	5.10	92,347
Nov 2012	5.31	+7.3%	4.78	6.08	4.61	91,260
Oct 2012	4.95	−3.3%	4.87	5.65	4.50	88,561
Sep 2012	5.12	+10.1%	4.70	5.30	4.55	93,188
Aug 2012	4.65	−14.4%	4.64	5.98	4.07	77,440
Jul 2012	5.43	+7.1%	4.70	6.15	4.70	42,532
Jun 2012	5.07	−2.5%	4.90	5.75	4.27	58,977
May 2012	5.20	−2.4%	5.05	5.82	4.90	49,501
Apr 2012	5.33	−7.8%	5.76	5.99	5.25	49,294
Mar 2012	5.78	−8.0%	6.15	6.90	5.26	67,673
Feb 2012	6.28	+0.3%	6.23	8.00	6.00	1,34,194
Jan 2012	6.26	+17.0%	5.80	6.94	5.11	60,752
Dec 2011	5.35	−15.5%	6.29	6.50	5.01	1,00,449
Nov 2011	6.33	−17.4%	7.52	7.99	6.00	38,333
Oct 2011	7.66	−3.0%	7.80	8.25	7.11	65,045
Sep 2011	7.90	−0.5%	7.80	8.70	7.51	78,403
Aug 2011	7.94	0.0%	8.01	9.04	7.12	1,74,942
Jul 2011	7.94	−0.9%	8.02	8.42	7.85	66,234
Jun 2011	8.01	−1.8%	8.42	9.10	7.50	1,18,924
May 2011	8.16	−8.1%	9.40	9.40	7.81	1,04,954
Apr 2011	8.88	+7.4%	8.00	9.50	8.00	1,28,137
Mar 2011	8.27	−4.8%	8.41	8.88	7.20	1,83,329
Feb 2011	8.69	−12.6%	9.62	10.39	7.75	1,06,182
Jan 2011	9.94	−12.6%	11.60	12.40	9.50	1,50,555
Dec 2010	11.37	+1.0%	11.40	12.60	10.30	2,02,272
Nov 2010	11.26	−12.4%	12.85	15.34	11.00	4,93,345
Oct 2010	12.85	−5.2%	14.19	14.95	12.46	4,66,752
Sep 2010	13.55	+5.0%	13.44	15.95	12.85	5,52,037
Aug 2010	12.91	−11.0%	14.40	16.80	12.70	6,74,488
Jul 2010	14.50	−5.2%	15.20	16.25	14.25	5,22,731
Jun 2010	15.30	−18.0%	18.75	19.65	14.30	11,04,670
May 2010	18.65	+16.5%	16.00	22.70	13.10	63,29,982
Apr 2010	16.01	+65.9%	10.87	18.20	9.75	62,02,283
Mar 2010	9.65	−6.4%	10.40	10.90	9.50	1,89,571
Feb 2010	10.31	−1.9%	10.28	11.90	9.82	2,86,209
Jan 2010	10.51	−7.3%	11.50	13.70	9.90	6,63,080
Dec 2009	11.34	+33.4%	8.15	11.98	8.10	4,39,106
Nov 2009	8.50	−5.6%	8.25	10.05	8.00	1,29,593
Oct 2009	9.00	−17.1%	10.90	11.00	8.50	1,56,163
Sep 2009	10.85	+4.7%	10.50	11.98	9.65	3,18,111
Aug 2009	10.36	−1.3%	10.00	12.50	9.56	3,71,872
Jul 2009	10.50	+20.0%	8.36	11.25	7.10	3,05,893
Jun 2009	8.75	−16.4%	10.90	11.90	8.25	4,15,915
May 2009	10.47	+78.4%	5.81	11.36	5.70	4,92,914
Apr 2009	5.87	+28.7%	4.46	7.39	4.42	1,61,241
Mar 2009	4.56	−6.7%	4.95	5.25	4.00	1,12,195
Feb 2009	4.89	−4.7%	5.00	6.10	4.00	1,08,026
Jan 2009	5.13	−22.7%	6.55	7.84	5.10	1,38,826
Dec 2008	6.64	+21.4%	5.75	7.60	5.07	1,58,518
Nov 2008	5.47	−14.5%	7.00	7.40	5.40	1,34,452
Oct 2008	6.40	−32.6%	9.50	9.85	5.23	2,74,975
Sep 2008	9.50	−21.6%	11.85	12.45	8.11	1,98,814
Aug 2008	12.12	−0.3%	12.33	14.49	11.60	2,70,317
Jul 2008	12.16	+6.7%	11.50	12.65	9.85	2,78,227
Jun 2008	11.40	−25.0%	15.05	15.70	11.25	2,97,666
May 2008	15.20	−16.8%	17.80	18.85	15.00	3,42,740
Apr 2008	18.26	+27.2%	15.10	18.54	14.40	5,67,013
Mar 2008	14.35	−33.9%	22.00	22.00	13.10	8,52,508
Feb 2008	21.70	−12.7%	25.05	28.60	20.70	6,61,139
Jan 2008	24.85	−31.4%	36.90	43.40	20.00	52,00,059
Dec 2007	36.20	+20.7%	30.05	38.00	29.05	59,67,669
Nov 2007	30.00	–	38.00	45.00	29.50	85,43,195

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	16.40	16.40	15.03	15.26	15.28	3,020
29 Oct 2026	14.38	16.15	14.38	16.10	15.78	8,288
28 Oct 2026	14.60	15.50	14.50	15.17	15.18	3,263
27 Oct 2026	15.10	15.50	14.30	15.50	15.13	2,918
26 Oct 2026	14.11	15.19	14.11	14.98	14.63	1,314
23 Oct 2026	15.25	15.60	14.62	14.78	15.03	1,839
22 Oct 2026	15.20	15.70	15.20	15.62	15.28	1,007
21 Oct 2026	14.21	15.68	14.21	15.00	14.48	2,159
19 Oct 2026	15.00	15.39	14.71	14.80	14.87	1,653
16 Oct 2026	15.31	15.84	15.07	15.50	15.42	3,010
15 Oct 2026	15.99	16.00	15.07	15.59	15.56	1,254
14 Oct 2026	15.00	15.68	15.00	15.61	15.60	1,166
13 Oct 2026	14.50	15.73	14.50	14.89	14.92	6,928
12 Oct 2026	15.21	15.21	14.82	14.89	15.02	1,034
9 Oct 2026	14.64	15.70	14.64	15.28	15.05	1,823
8 Oct 2026	15.50	15.50	14.66	14.72	15.09	4,176
7 Oct 2026	15.00	15.50	14.73	15.11	15.12	4,733
6 Oct 2026	16.40	16.40	15.15	15.18	15.51	3,209
5 Oct 2026	15.12	15.44	15.12	15.27	15.20	7,749
1 Oct 2026	15.75	15.75	15.70	15.75	15.73	2,369
30 Sep 2026	16.19	16.19	15.30	15.40	15.46	503
29 Sep 2026	16.29	16.29	15.01	15.28	15.14	4,874

Prices in ₹ per share as traded, not adjusted.