Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Restile Ceramics Limited (RESTILE.BO)

BSE - BSE Real Time Price. Currency in INR
3.2500-0.1500 (-4.41%)
At close: 03:17PM IST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20233.25003.25003.25003.25003.2500543
Feb 02, 20233.40003.40003.40003.40003.4000500
Feb 01, 20233.53003.53003.53003.53003.5300300
Jan 31, 20233.71003.71003.71003.71003.710074
Jan 30, 20233.90003.90003.90003.90003.90001,180
Jan 27, 20234.07004.07004.07004.07004.0700-
Jan 25, 20234.07004.07004.07004.07004.070010,000
Jan 24, 20234.49004.49004.28004.28004.28001,056
Jan 23, 20234.51004.51004.51004.51004.5100-
Jan 20, 20234.51004.51004.51004.51004.5100-
Jan 19, 20234.32004.57004.26004.51004.51009,090
Jan 18, 20234.45004.64004.21004.48004.480028,136
Jan 17, 20234.52004.52004.10004.43004.430013,343
Jan 16, 20234.11004.31003.94004.31004.310056,886
Jan 13, 20234.30004.30004.01004.11004.11004,751
Jan 12, 20234.02004.10003.82004.10004.100011,176
Jan 11, 20233.85003.91003.62003.91003.910013,553
Jan 10, 20233.94003.99003.66003.74003.74007,050
Jan 09, 20234.10004.10003.76003.83003.83005,646
Jan 06, 20234.10004.20003.85003.91003.910011,031
Jan 05, 20233.67004.01003.67004.01004.010014,446
Jan 04, 20234.04004.04003.72003.82003.82006,586
Jan 03, 20234.24004.24003.89003.89003.890015,290
Jan 02, 20234.08004.09003.74004.09004.090024,329
Dec 30, 20223.87004.10003.87003.90003.900011,028
Dec 29, 20223.82004.02003.71004.02004.020025,013
Dec 28, 20223.80003.90003.62003.83003.83009,629
Dec 27, 20223.72003.72003.42003.72003.720011,475
Dec 26, 20223.75003.79003.48003.55003.55002,484
Dec 23, 20223.61003.80003.58003.65003.650017,515
Dec 22, 20223.90003.90003.60003.76003.760017,862
Dec 21, 20223.70003.88003.52003.78003.780032,576
Dec 20, 20223.85003.85003.54003.70003.700039,995
Dec 19, 20223.45003.67003.45003.67003.670015,231
Dec 16, 20223.40003.59003.27003.50003.500032,049
Dec 15, 20223.47003.47003.16003.42003.420029,504
Dec 14, 20223.01003.31003.01003.31003.310015,039
Dec 13, 20223.16003.16003.16003.16003.16005,846
Dec 12, 20223.46003.46003.32003.32003.3200788
Dec 09, 20223.55003.71003.40003.46003.46003,358
Dec 08, 20223.55003.55003.24003.55003.550015,876
Dec 07, 20223.39003.39003.39003.39003.390011,060
Dec 06, 20223.23003.23003.23003.23003.2300465
Dec 05, 20223.08003.08002.82003.08003.080018,250
Dec 02, 20222.75002.94002.75002.94002.94007,032
Dec 01, 20222.80002.80002.80002.80002.80001,144
Nov 30, 20222.75002.76002.65002.67002.67007,591
Nov 29, 20222.76002.77002.76002.76002.760018,799
Nov 28, 20223.00003.04002.90002.90002.90006,899
Nov 25, 20223.04003.04003.04003.04003.040027,047
Nov 24, 20223.25003.25003.19003.19003.1900400
Nov 23, 20223.35003.35003.35003.35003.3500100
Nov 22, 20223.50003.50003.39003.40003.400011,000
Nov 21, 20223.56003.56003.56003.56003.5600101
Nov 18, 20223.74003.74003.74003.74003.7400-
Nov 17, 20223.74003.74003.74003.74003.7400-
Nov 16, 20223.74003.74003.74003.74003.7400-
Nov 15, 20223.74003.74003.74003.74003.7400105
Nov 14, 20223.93003.93003.93003.93003.93003,000
Nov 11, 20224.13004.13004.13004.13004.1300-
Nov 10, 20224.13004.13004.13004.13004.1300-
Nov 09, 20224.13004.13004.13004.13004.1300-
Nov 07, 20224.13004.13004.13004.13004.1300-
Nov 04, 20224.13004.13004.13004.13004.1300-
Nov 03, 20224.13004.13004.13004.13004.1300-
Nov 02, 20224.13004.13004.13004.13004.1300-
Nov 01, 20224.13004.13004.13004.13004.1300-
Oct 31, 20224.13004.13004.13004.13004.130010
Oct 28, 20224.34004.34004.34004.34004.3400-
Oct 27, 20224.34004.34004.34004.34004.3400-
Oct 25, 20224.34004.34004.34004.34004.3400-
Oct 24, 20224.34004.34004.34004.34004.34005,000
Oct 21, 20224.56004.56004.56004.56004.5600-
Oct 20, 20224.56004.56004.56004.56004.5600-
Oct 19, 20224.56004.56004.56004.56004.5600-
Oct 18, 20224.56004.56004.56004.56004.5600-
Oct 17, 20224.56004.56004.56004.56004.56001,100
Oct 14, 20224.79004.79004.79004.79004.7900-
Oct 13, 20224.79004.79004.79004.79004.7900-
Oct 12, 20224.79004.79004.79004.79004.7900-
Oct 11, 20224.79004.79004.79004.79004.7900-
Oct 10, 20224.42004.85004.42004.79004.790015,701
Oct 07, 20224.65004.65004.44004.65004.650059,068
Oct 06, 20224.41004.43004.21004.43004.430063,848
Oct 04, 20224.20004.22004.04004.22004.2200193,669
Oct 03, 20224.02004.02003.77004.02004.0200101,402
Sep 30, 20224.10004.11003.73003.83003.830064,232
Sep 29, 20224.10004.10003.84003.92003.920077,314
Sep 28, 20223.98003.99003.87003.91003.910055,321
Sep 27, 20223.80003.80003.46003.80003.800015,530
Sep 26, 20223.83003.83003.51003.62003.620017,179
Sep 23, 20223.91003.91003.61003.65003.650031,506
Sep 22, 20223.70003.78003.63003.73003.730053,505
Sep 21, 20223.75003.80003.55003.60003.600079,382
Sep 20, 20223.95003.95003.61003.62003.620036,108
Sep 19, 20223.85003.94003.76003.79003.79009,169
Sep 16, 20223.79004.09003.73003.76003.760033,178
Sep 15, 20224.09004.09003.75003.90003.900012,921
Sep 14, 20224.14004.14003.80003.92003.920013,161
Sep 13, 20223.97004.01003.84003.95003.950030,316
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement