Rathi Steel & Power share price history

BSE: 504903Industrial ProductsSmall Cap

Rathi Steel & Power Ltd · Face value ₹10 · Listed Oct 1973

₹18.87₹0.13 (0.69%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹18.74.

30 Oct: open ₹19.22, high ₹19.34, low ₹18.70

52-week range of traded prices to 30 Oct 2026

₹13.50Low, 30 Mar 2026₹28.99High, 4 Nov 2025

Market cap: ₹163 Cr2,467th largest listed
P/E: 11.27
P/B: 1.09
Dividend yield: Nonein the last 12 months
ROE: 10.1%
ROCE: 11.1%
Debt to equity: 0.30
Volume, BSE: 5,868

Rathi Steel & Power share price by year, month and day

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

Rathi Steel & Power's share price is on record from 2 Jan 2007, when it closed at ₹27.95, to 30 Oct 2026. Its highest close was ₹93.16 on 29 Jul 2024 and its lowest ₹1.45 on 2 May 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.87	−30.9%	27.82	13.80	27.49	28.50	13.50	2,24,85,924
2025	27.29	−33.6%	43.94	22.43	41.66	46.29	21.65	4,51,71,459
2024	41.13	+34.5%	93.16	31.19	31.19	97.81	31.19	2,91,61,013
2023	30.58	+1,356.2%	31.87	3.30	3.15	32.50	3.15	73,62,476
2018	2.10	−30.9%	3.43	1.45	3.14	3.59	1.38	5,41,781
2017	3.04	−10.3%	4.31	2.29	3.72	4.56	2.22	14,14,378
2016	3.39	−29.4%	7.18	2.96	4.53	7.22	2.70	24,01,967
2015	4.80	+7.9%	5.15	2.62	4.85	5.39	2.51	21,42,074
2014	4.45	+41.3%	6.62	2.55	3.30	7.10	2.55	13,34,112
2013	3.15	−65.0%	9.44	1.95	9.11	9.74	1.95	7,06,107
2012	8.99	−4.4%	15.44	7.99	9.72	15.82	7.79	26,07,850
2011	9.40	−58.5%	23.65	8.74	22.80	24.40	8.50	19,08,236
2010	22.65	−0.9%	30.65	18.05	22.60	32.90	17.60	70,95,372
2009	22.85	+134.8%	23.30	8.78	9.50	24.40	7.50	50,84,564
2008	9.73	−77.5%	45.15	8.53	43.95	47.00	8.00	79,05,983
2007	43.25	–	43.25	18.60	28.00	44.40	17.40	2,00,82,273

₹ 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. 2023 is from its first session, 3 Jul 2023. The change in 2023 is on the close at the end of 2018, the last year before it with a trade. The 2018 close is its last trade, on 3 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.87	−12.3%	21.80	21.95	17.70	5,36,030
Sep 2026	21.51	−11.7%	24.74	24.89	20.40	13,56,375
Aug 2026	24.36	−11.3%	27.10	27.70	24.10	16,98,533
Jul 2026	27.46	+45.7%	19.23	27.99	18.13	33,70,026
Jun 2026	18.85	+0.5%	20.63	20.65	17.61	11,52,717
May 2026	18.76	−10.9%	21.05	21.98	17.20	8,86,975
Apr 2026	21.05	+52.5%	14.99	23.94	14.00	22,83,351
Mar 2026	13.80	−37.1%	20.00	21.99	13.50	49,25,581
Feb 2026	21.95	−7.0%	24.43	24.43	21.00	43,62,663
Jan 2026	23.61	−13.5%	27.49	28.50	23.35	19,13,673
Dec 2025	27.29	−2.7%	28.50	28.95	26.00	20,98,447
Nov 2025	28.04	+2.4%	27.60	28.99	26.26	27,70,577
Oct 2025	27.38	+16.3%	23.75	28.95	23.17	30,45,644
Sep 2025	23.55	−4.3%	25.10	26.39	21.65	25,39,202
Aug 2025	24.61	−11.1%	27.78	28.20	24.40	23,82,697
Jul 2025	27.67	−12.7%	32.34	32.34	27.00	13,92,951
Jun 2025	31.70	+0.6%	32.50	33.00	26.05	43,91,484
May 2025	31.52	+2.6%	30.71	33.55	26.27	25,53,059
Apr 2025	30.72	−7.5%	33.50	34.95	27.00	55,81,956
Mar 2025	33.22	+25.3%	26.51	37.30	24.50	78,86,323
Feb 2025	26.51	−33.4%	40.98	40.98	25.50	66,30,592
Jan 2025	39.78	−3.3%	41.66	46.29	36.91	38,98,527
Dec 2024	41.13	−11.6%	48.00	51.95	40.00	44,57,424
Nov 2024	46.53	−8.8%	52.00	52.00	40.21	17,22,975
Oct 2024	51.00	−18.2%	64.70	71.45	48.90	55,72,304
Sep 2024	62.38	−10.3%	73.00	73.00	57.50	14,37,154
Aug 2024	69.53	−17.3%	79.89	83.25	66.01	39,98,702
Jul 2024	84.09	+71.8%	49.89	97.81	44.25	46,17,495
Jun 2024	48.95	−11.0%	57.58	60.49	47.21	9,19,110
May 2024	55.01	−10.0%	62.00	67.51	50.11	14,53,943
Apr 2024	61.13	+0.8%	63.66	67.10	57.78	7,25,003
Mar 2024	60.63	+2.9%	58.00	62.48	46.15	13,80,994
Feb 2024	58.90	+24.9%	48.08	60.52	48.08	18,70,481
Jan 2024	47.14	+54.2%	31.19	47.14	31.19	10,05,428
Dec 2023	30.58	+35.7%	21.42	31.34	20.35	25,15,754
Nov 2023	22.54	−27.9%	31.25	32.50	22.54	25,37,963
Oct 2023	31.25	+48.0%	21.53	31.25	21.53	6,59,107
Sep 2023	21.11	+42.1%	15.15	21.11	15.15	11,49,791
Aug 2023	14.86	+53.2%	9.89	14.86	9.89	2,74,743
Jul 2023	9.70	+361.9%	3.15	9.70	3.15	2,25,118
Dec 2018	2.10	+5.0%	2.10	2.10	2.10	1
Nov 2018	2.00	0.0%	2.00	2.00	2.00	40
Oct 2018	2.00	0.0%	2.00	2.00	2.00	1
Jul 2018	2.00	0.0%	2.00	2.00	2.00	5
May 2018	2.00	+31.6%	1.52	2.10	1.38	36,722
Apr 2018	1.52	−34.8%	2.40	2.44	1.52	11,689
Mar 2018	2.33	−16.5%	2.85	2.90	2.12	1,42,955
Feb 2018	2.79	+1.5%	2.65	3.12	2.27	50,347
Jan 2018	2.75	−9.5%	3.14	3.59	2.65	3,00,021
Dec 2017	3.04	+29.4%	2.35	3.04	2.22	75,654
Nov 2017	2.35	−24.9%	3.15	3.15	2.33	1,06,096
Oct 2017	3.13	+13.4%	2.88	3.30	2.41	1,28,160
Sep 2017	2.76	+7.4%	2.46	3.11	2.45	54,421
Aug 2017	2.57	−18.2%	2.99	3.23	2.57	30,349
Jul 2017	3.14	−3.4%	3.41	3.43	2.93	1,50,689
Jun 2017	3.25	−3.8%	3.52	3.67	2.85	1,50,629
May 2017	3.38	−1.2%	3.32	3.60	3.02	1,07,368
Apr 2017	3.42	−1.4%	3.50	3.80	3.13	1,01,297
Mar 2017	3.47	−8.7%	3.55	4.56	3.10	2,96,060
Feb 2017	3.80	+7.3%	3.40	4.09	3.12	1,06,586
Jan 2017	3.54	+4.4%	3.72	3.72	3.21	1,07,069
Dec 2016	3.39	−3.1%	3.36	3.98	3.09	1,39,216
Nov 2016	3.50	−4.1%	4.05	4.38	3.13	1,35,404
Oct 2016	3.65	+17.4%	3.07	4.44	2.97	2,92,707
Sep 2016	3.11	−2.8%	3.29	3.65	3.00	1,09,438
Aug 2016	3.20	−6.7%	3.27	3.68	3.00	1,09,975
Jul 2016	3.43	−3.7%	3.65	4.40	3.00	1,88,168
Jun 2016	3.56	+14.1%	3.15	3.78	2.75	1,22,764
May 2016	3.12	−12.4%	3.28	3.88	3.00	60,986
Apr 2016	3.56	+13.0%	3.01	4.25	2.70	1,11,555
Mar 2016	3.15	−10.3%	3.45	4.15	2.95	3,19,540
Feb 2016	3.51	−23.9%	4.76	4.80	3.20	1,45,813
Jan 2016	4.61	−4.0%	4.53	7.22	4.15	6,66,401
Dec 2015	4.80	+33.0%	3.22	5.39	3.22	3,90,058
Nov 2015	3.61	+3.1%	3.21	4.41	2.97	1,21,628
Oct 2015	3.50	+19.0%	2.71	3.84	2.66	1,01,935
Sep 2015	2.94	−0.3%	2.90	3.30	2.51	79,516
Aug 2015	2.95	−26.6%	3.90	4.53	2.79	83,161
Jul 2015	4.02	+13.6%	3.60	4.30	3.41	82,506
Jun 2015	3.54	−13.7%	4.00	4.55	3.11	88,369
May 2015	4.10	−9.3%	5.00	5.17	3.70	73,299
Apr 2015	4.52	+37.0%	3.59	5.22	3.59	1,81,661
Mar 2015	3.30	−16.9%	3.77	4.62	3.00	6,64,037
Feb 2015	3.97	+12.5%	3.75	4.86	3.50	1,43,510
Jan 2015	3.53	−20.7%	4.85	5.20	3.51	1,32,394
Dec 2014	4.45	−14.6%	5.65	5.65	4.00	66,291
Nov 2014	5.21	+8.1%	5.00	7.10	3.63	2,48,406
Oct 2014	4.82	−0.2%	4.59	5.55	4.00	43,896
Sep 2014	4.83	+3.9%	4.88	5.39	3.46	1,20,076
Aug 2014	4.65	+2.2%	4.60	5.72	4.50	51,103
Jul 2014	4.55	−21.0%	5.77	6.18	4.55	78,656
Jun 2014	5.76	+16.4%	5.19	6.52	4.80	2,00,299
May 2014	4.95	+59.7%	3.00	5.17	2.71	1,18,447
Apr 2014	3.10	+2.6%	3.17	3.67	3.02	40,239
Mar 2014	3.02	−19.5%	3.75	3.75	2.90	18,649
Feb 2014	3.75	+27.6%	3.07	4.00	3.07	3,19,086
Jan 2014	2.94	−6.7%	3.30	3.50	2.55	28,964
Dec 2013	3.15	+33.5%	2.25	3.15	2.20	14,093
Nov 2013	2.36	−8.5%	2.58	2.70	2.36	18,737
Oct 2013	2.58	−2.6%	2.75	3.09	2.58	16,768
Sep 2013	2.65	+23.3%	2.05	2.70	1.95	25,687
Aug 2013	2.15	−12.6%	2.46	2.50	2.05	13,954
Jul 2013	2.46	−38.5%	3.81	3.81	2.46	15,730
Jun 2013	4.00	+11.1%	4.09	5.15	3.00	23,867
May 2013	3.60	−3.5%	4.08	4.50	3.25	37,321
Apr 2013	3.73	−7.0%	4.05	4.73	3.45	88,127
Mar 2013	4.01	−38.9%	6.53	7.35	4.01	1,83,354
Feb 2013	6.56	−24.4%	8.70	8.90	6.06	1,13,627
Jan 2013	8.68	−3.4%	9.11	9.74	8.16	1,54,842
Dec 2012	8.99	−2.1%	9.10	9.98	8.50	2,25,322
Nov 2012	9.18	+1.9%	9.05	10.10	8.46	98,182
Oct 2012	9.01	+2.3%	8.99	10.55	8.20	1,02,971
Sep 2012	8.81	+1.0%	8.26	9.45	7.79	1,30,179
Aug 2012	8.72	−3.1%	9.00	9.80	8.50	1,52,016
Jul 2012	9.00	−5.8%	9.61	11.58	8.65	2,07,196
Jun 2012	9.55	−5.0%	10.02	10.44	9.00	97,174
May 2012	10.05	+6.0%	9.48	15.82	9.40	9,05,219
Apr 2012	9.48	−4.0%	9.87	10.75	9.40	81,800
Mar 2012	9.87	−12.4%	11.80	11.80	8.80	1,18,316
Feb 2012	11.27	+10.4%	10.45	13.55	9.86	2,27,485
Jan 2012	10.21	+8.6%	9.72	10.99	9.06	2,61,990
Dec 2011	9.40	−5.4%	9.99	11.50	8.95	1,18,689
Nov 2011	9.94	−15.1%	12.95	12.95	8.50	1,79,641
Oct 2011	11.71	−0.8%	11.60	13.20	11.55	61,677
Sep 2011	11.80	+1.4%	11.65	12.50	11.00	1,15,286
Aug 2011	11.64	−11.2%	13.11	14.40	11.00	1,13,476
Jul 2011	13.11	+0.5%	13.10	14.50	12.51	2,39,729
Jun 2011	13.05	−16.3%	15.95	15.95	13.00	2,38,035
May 2011	15.60	−7.1%	16.45	17.00	14.30	1,15,580
Apr 2011	16.80	−0.9%	16.55	19.85	16.30	1,56,704
Mar 2011	16.95	+2.1%	16.95	17.80	14.10	1,60,727
Feb 2011	16.60	−8.5%	17.50	18.90	15.35	1,23,799
Jan 2011	18.15	−19.9%	22.80	24.40	17.55	2,84,893
Dec 2010	22.65	+0.2%	22.80	24.90	20.00	3,07,519
Nov 2010	22.60	−15.8%	26.35	30.40	21.80	6,30,306
Oct 2010	26.85	+8.7%	25.40	32.90	25.00	20,06,086
Sep 2010	24.70	+14.6%	21.70	26.00	21.65	7,19,321
Aug 2010	21.55	−1.1%	21.80	23.50	21.00	3,06,544
Jul 2010	21.80	−11.6%	24.05	24.85	21.50	3,86,420
Jun 2010	24.65	+14.4%	21.90	24.85	20.20	3,87,952
May 2010	21.55	−6.5%	23.05	24.50	19.10	4,74,041
Apr 2010	23.05	+23.6%	19.00	25.95	19.00	8,87,821
Mar 2010	18.65	−0.8%	18.60	20.50	17.60	3,00,489
Feb 2010	18.80	−1.1%	18.50	21.70	18.50	2,30,543
Jan 2010	19.00	−16.8%	22.60	24.25	18.15	4,58,330
Dec 2009	22.85	+42.9%	16.85	24.40	16.20	9,21,838
Nov 2009	15.99	+7.7%	14.70	17.85	13.60	3,42,367
Oct 2009	14.85	−22.3%	19.45	19.45	14.50	4,31,695
Sep 2009	19.10	+18.3%	15.10	19.95	15.10	7,36,592
Aug 2009	16.15	+8.0%	14.50	16.44	13.50	4,57,235
Jul 2009	14.95	+2.4%	14.25	15.48	12.00	2,11,537
Jun 2009	14.60	−17.7%	19.50	21.40	13.30	6,24,889
May 2009	17.75	+67.5%	11.47	17.75	9.93	6,80,961
Apr 2009	10.60	+5.0%	9.90	13.20	9.51	2,74,341
Mar 2009	10.10	+0.5%	9.90	10.50	9.00	1,57,259
Feb 2009	10.05	+11.9%	7.50	10.90	7.50	1,07,074
Jan 2009	8.98	−7.7%	9.50	11.60	7.50	1,38,776
Dec 2008	9.73	+11.8%	8.40	10.98	8.00	1,54,759
Nov 2008	8.70	−5.9%	10.00	11.80	8.06	1,12,527
Oct 2008	9.25	−43.4%	16.00	16.85	8.00	2,10,141
Sep 2008	16.35	−24.7%	21.00	21.45	16.25	1,72,678
Aug 2008	21.70	+11.9%	19.00	26.10	19.00	5,54,246
Jul 2008	19.40	+12.8%	17.20	20.00	15.00	2,22,289
Jun 2008	17.20	−20.9%	21.55	22.45	17.05	2,32,872
May 2008	21.75	−9.8%	24.10	25.00	21.35	5,01,318
Apr 2008	24.10	+0.6%	23.60	28.55	21.10	4,66,247
Mar 2008	23.95	−4.4%	24.15	24.50	18.55	9,12,363
Feb 2008	25.05	−15.4%	31.05	35.90	24.55	7,93,485
Jan 2008	29.60	−31.6%	43.95	47.00	24.45	35,73,058
Dec 2007	43.25	+75.1%	26.70	44.40	24.45	80,24,400
Nov 2007	24.70	+16.8%	21.70	31.50	20.25	21,83,570
Oct 2007	21.15	−17.2%	26.25	26.90	17.40	11,62,901
Sep 2007	25.55	+9.7%	23.90	31.60	23.70	26,24,300
Aug 2007	23.30	+11.8%	20.35	24.45	19.50	8,12,909
Jul 2007	20.85	+6.6%	19.15	25.00	19.15	7,17,509
Jun 2007	19.55	−8.6%	21.20	21.90	18.15	5,68,598
May 2007	21.40	−9.5%	24.00	24.85	21.00	4,86,117
Apr 2007	23.65	+11.6%	21.20	26.55	20.90	5,62,141
Mar 2007	21.20	−15.5%	25.05	25.90	20.40	5,39,679
Feb 2007	25.10	−15.8%	29.80	35.55	23.65	9,04,592
Jan 2007	29.80	–	28.00	32.10	26.70	14,95,557

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	19.22	19.34	18.70	18.87	19.08	5,868
29 Oct 2026	19.35	19.35	18.06	18.74	18.92	14,956
28 Oct 2026	19.38	19.38	18.23	18.60	18.57	8,886
27 Oct 2026	18.10	18.64	17.95	18.52	18.35	23,522
26 Oct 2026	18.00	18.00	17.70	17.94	17.95	9,278
23 Oct 2026	19.00	19.15	17.91	18.16	18.04	35,678
22 Oct 2026	18.75	19.25	18.51	18.85	18.93	15,205
21 Oct 2026	19.48	19.48	18.31	18.92	18.81	20,311
19 Oct 2026	19.95	20.00	18.92	19.06	19.42	21,439
16 Oct 2026	20.09	20.09	19.70	19.90	19.86	13,228
15 Oct 2026	20.14	20.34	19.50	20.20	19.91	23,289
14 Oct 2026	19.89	19.95	19.60	19.90	19.85	16,941
13 Oct 2026	19.64	20.00	19.40	19.67	19.73	21,957
12 Oct 2026	20.39	20.44	19.51	19.64	19.94	19,386
9 Oct 2026	20.00	20.38	19.51	19.85	19.94	28,366
8 Oct 2026	20.39	20.39	19.51	19.66	19.90	29,650
7 Oct 2026	20.90	20.90	20.00	20.11	20.19	35,836
6 Oct 2026	21.00	21.38	20.20	20.81	20.93	19,013
5 Oct 2026	20.85	21.21	20.40	20.98	20.92	41,387
1 Oct 2026	21.80	21.95	20.44	20.44	20.69	1,31,834
30 Sep 2026	21.42	21.74	21.00	21.51	21.20	35,849
29 Sep 2026	21.89	21.89	20.60	20.99	21.31	1,16,344

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
3 Jul 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.