India markets open in 4 hours 57 minutes

Restile Ceramics Limited (RESTILE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2.0300+0.0400 (+2.01%)
At close: 1:21PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-May-20212.09002.09001.92002.03002.03005,166
04-May-20211.97002.01001.84001.99001.99005,926
03-May-20212.00002.00001.83001.84001.8400649
30-Apr-20212.08002.08001.83001.95001.95001,511
29-Apr-20211.90001.90001.87001.90001.900017,165
28-Apr-20211.88002.28001.88001.96001.960015,721
27-Apr-20212.11002.14002.04002.08002.0800717
26-Apr-20212.01002.01001.94001.95001.950013,453
23-Apr-20212.00002.14001.96001.99001.99002,489
22-Apr-20211.94002.10001.89002.10002.1000117
20-Apr-20211.95001.95001.89001.94001.940014,620
19-Apr-20212.03002.09002.03002.09002.09002,500
16-Apr-20211.96002.12001.96002.03002.03003,434
15-Apr-20212.15002.15001.95002.12002.12001,220
13-Apr-20212.00002.11002.00002.11002.11001,251
12-Apr-20212.12002.12002.00002.00002.00001,171
09-Apr-20211.96002.16001.96002.12002.120010,530
08-Apr-20212.07002.21001.96001.97001.970019,539
07-Apr-20212.17002.17002.17002.17002.17001
06-Apr-20212.19002.19002.02002.10002.1000176
05-Apr-20212.12002.13002.00002.10002.100080,526
01-Apr-20212.15002.15001.99002.03002.030036,811
31-Mar-20212.10002.10002.09002.09002.09001,249
30-Mar-20211.94002.06001.94002.04002.040014,686
26-Mar-20211.99002.03001.98001.99001.99005,936
25-Mar-20211.98002.09001.94002.08002.08001,785
24-Mar-20212.20002.20002.00002.03002.030023,698
23-Mar-20212.14002.14002.07002.10002.100026,154
22-Mar-20212.11002.14002.11002.14002.140016,301
19-Mar-20212.04002.14001.95002.04002.040029,969
18-Mar-20212.20002.20002.03002.04002.040022,450
17-Mar-20212.10002.10002.05002.10002.10004,847
16-Mar-20212.20002.20002.00002.00002.00004,741
15-Mar-20212.10002.10001.93002.10002.10005,994
12-Mar-20212.10002.20002.00002.00002.00005,184
10-Mar-20211.94002.14001.94002.10002.10002,395
09-Mar-20212.05002.22002.04002.04002.040014,022
08-Mar-20212.20002.20002.02002.14002.14005,484
05-Mar-20212.03002.20002.03002.10002.100012,057
04-Mar-20212.14002.31002.12002.13002.130064,131
03-Mar-20212.30002.30002.20002.23002.2300647
02-Mar-20212.21002.30002.19002.20002.200012,730
01-Mar-20212.29002.38002.18002.30002.300013,117
26-Feb-20212.29002.41002.22002.29002.29005,690
25-Feb-20212.54002.54002.33002.33002.33006,593
24-Feb-20212.32002.48002.29002.45002.45006,613
23-Feb-20212.20002.42002.20002.41002.41003,943
22-Feb-20212.43002.43002.31002.31002.31001,855
19-Feb-20212.35002.54002.31002.43002.43002,020
18-Feb-20212.53002.53002.43002.43002.4300115
17-Feb-20212.45002.56002.45002.55002.550010,601
16-Feb-20212.58002.58002.55002.57002.5700184
15-Feb-20212.52002.71002.48002.48002.480010,254
12-Feb-20212.72002.80002.61002.61002.610010,946
11-Feb-20212.95002.95002.72002.72002.72002,910
10-Feb-20212.75002.88002.66002.86002.8600775
09-Feb-20212.71002.85002.71002.75002.75005,780
08-Feb-20212.75002.94002.75002.80002.80002,558
05-Feb-20213.00003.04002.82002.85002.85009,430
04-Feb-20212.90002.90002.70002.90002.90005,155
03-Feb-20212.96002.96002.70002.77002.77005,705
02-Feb-20213.08003.08002.81002.82002.820023,691
01-Feb-20212.95002.95002.70002.95002.95007,623
29-Jan-20212.90002.90002.80002.81002.8100138
28-Jan-20212.72002.97002.72002.85002.85002,503
27-Jan-20212.97002.97002.84002.84002.84003,125
25-Jan-20212.91003.04002.79002.98002.980012,734
22-Jan-20213.06003.06002.91002.91002.91001,754
21-Jan-20212.81003.06002.81003.06003.06006,227
20-Jan-20212.81003.08002.81002.95002.95007,159
19-Jan-20212.96002.98002.95002.95002.950014,772
18-Jan-20213.25003.25003.10003.10003.10005,458
15-Jan-20213.28003.28002.98003.25003.250051,900
14-Jan-20213.14003.43003.13003.13003.130012,989
13-Jan-20213.33003.33003.10003.29003.290026,834
12-Jan-20213.12003.27003.12003.26003.260021,739
11-Jan-20212.99003.12002.84003.12003.120029,637
08-Jan-20212.71002.99002.71002.98002.980016,604
07-Jan-20212.83002.85002.63002.85002.850036,998
06-Jan-20212.85003.01002.73002.76002.760016,184
05-Jan-20212.62002.88002.62002.87002.870028,825
04-Jan-20212.74002.78002.52002.75002.750020,024
01-Jan-20212.62002.65002.62002.65002.650072,668
31-Dec-20202.53002.53002.29002.53002.530014,535
30-Dec-20202.20002.41002.20002.41002.41002,490
29-Dec-20202.40002.40002.30002.30002.30002,265
28-Dec-20202.40002.42002.40002.41002.410033
24-Dec-20202.48002.66002.48002.50002.50005,027
23-Dec-20202.36002.60002.36002.60002.600023,735
22-Dec-20202.48002.48002.48002.48002.4800285
21-Dec-20202.61002.61002.61002.61002.61004,131
18-Dec-20202.88002.88002.74002.74002.74001,561
17-Dec-20202.67002.95002.67002.88002.880019,294
16-Dec-20202.85002.90002.45002.81002.810018,524
15-Dec-20202.85002.85002.60002.77002.77006,350
14-Dec-20202.70002.90002.43002.70002.700019,929
11-Dec-20203.04003.04002.50002.60002.600025,117
10-Dec-20202.55002.70002.44002.61002.61004,611
09-Dec-20202.27002.60002.11002.55002.550086,105
08-Dec-20202.27002.46002.07002.27002.270010,088
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...