$Raasi Refractories logo$

Raasi Refractories share price history

BSE: 502271Industrial ManufacturingSmall Cap

₹18.50₹0.00 (0.00%)

Share price at the BSE close on 19 Oct 2026. Previous close ₹18.50.

52-week range of traded prices to 19 Oct 2026

₹13.75Low, 18 May 2026₹27.23High, 3 Nov 2025

Market cap: ₹8.72 Cr4,762nd largest listed
P/E: Earlier quarters restated in the year
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −6.4%
Debt to equity: Net worth zero or below
Volume, BSE: 126

Raasi Refractories share price by year, month and day

Closes to 19 Oct 2026; the last month as traded on BSE

Raasi Refractories's share price is on record from 2 Jan 2007, when it closed at ₹20.70, to 19 Oct 2026. Its highest close was ₹52.14 on 29 Apr 2024 and its lowest ₹3.02 on 27 Jan 2021.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.50	−8.4%	22.50	13.75	19.19	22.50	13.75	46,534
2025	20.20	−15.1%	29.22	20.20	24.99	30.68	19.21	99,843
2024	23.80	+9.6%	52.14	18.67	22.80	54.74	18.66	1,47,588
2023	21.72	+164.2%	21.72	6.80	7.81	21.72	6.63	47,696
2022	8.22	−39.9%	21.85	8.22	14.30	22.30	8.22	2,46,008
2021	13.67	+310.5%	14.50	3.02	3.17	15.22	2.87	2,03,837
2020	3.33	−12.4%	4.00	3.03	3.63	4.00	3.03	2,817
2019	3.80	−62.8%	19.95	3.80	10.22	19.97	3.80	63,080
2018	10.22	+120.7%	10.22	3.09	4.40	10.22	3.08	22,880
2017	4.63	−72.8%	16.40	4.63	16.40	16.40	4.63	12,031
2016	17.00	+59.0%	19.70	11.20	11.20	19.70	11.20	6,072
2015	10.69	+90.6%	14.09	4.60	5.35	14.22	4.59	2,00,033
2014	5.61	−57.9%	12.65	5.13	12.65	12.65	5.13	62,658
2013	13.31	+213.9%	14.01	3.49	4.05	14.01	3.49	42,523
2012	4.24	−58.4%	10.10	4.06	10.10	10.10	4.00	83,138
2011	10.20	−9.3%	12.50	6.47	10.05	13.00	6.41	84,934
2010	11.25	−3.8%	15.75	9.30	11.91	16.30	7.68	4,71,902
2009	11.70	−1.7%	19.25	9.46	11.80	19.25	9.03	95,954
2008	11.90	−62.9%	38.20	11.00	32.65	39.60	11.00	2,47,588
2007	32.05	–	35.00	16.20	20.60	36.35	16.00	5,54,949

₹ 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. 2021 is from its first session, 25 Jan 2021. 2014 is from its first session, 24 Jan 2014. 2012 is from its first session, 14 Feb 2012. The close is the year's last trade for 2020 (20 Feb 2020), 2017 (27 Nov 2017) and 2011 (16 Dec 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.50	−2.6%	19.00	19.40	17.58	5,535
Sep 2026	19.00	+3.5%	19.25	20.22	17.39	10,274
Aug 2026	18.35	+3.3%	17.76	18.85	17.71	9,928
Jul 2026	17.76	+15.1%	16.20	17.86	16.20	1,907
Jun 2026	15.43	+12.2%	14.43	15.43	14.00	3,182
May 2026	13.75	−13.8%	15.60	15.60	13.75	651
Apr 2026	15.95	−5.0%	15.96	15.97	15.95	5,550
Mar 2026	16.79	−14.2%	18.80	18.80	16.79	2,766
Feb 2026	19.56	−13.1%	21.45	21.52	19.48	4,164
Jan 2026	22.50	+11.4%	19.19	22.50	19.19	2,577
Dec 2025	20.20	−14.2%	22.38	22.38	19.21	7,700
Nov 2025	23.55	−17.8%	27.23	27.23	23.55	5,791
Sep 2025	28.66	+7.7%	26.00	28.66	26.00	6,951
Aug 2025	26.60	−8.7%	30.59	30.59	26.60	7,645
Jul 2025	29.14	+4.7%	29.22	30.68	26.44	2,261
Jun 2025	27.83	+11.3%	26.25	27.90	24.94	8,909
May 2025	25.00	0.0%	25.00	25.00	25.00	1,105
Apr 2025	25.00	+2.0%	23.30	25.68	23.30	1,640
Mar 2025	24.51	+4.5%	24.62	25.80	23.36	6,832
Feb 2025	23.45	−4.4%	25.20	25.20	23.40	15,513
Jan 2025	24.53	+3.1%	24.99	25.30	22.04	35,496
Dec 2024	23.80	+27.5%	19.60	23.81	19.60	20,847
Nov 2024	18.67	−18.4%	21.73	22.81	18.66	13,091
Oct 2024	22.87	−14.2%	26.65	26.65	22.87	3,716
Sep 2024	26.65	+4.4%	24.25	29.44	23.04	32,891
Aug 2024	25.52	−18.5%	29.75	29.75	25.52	884
Jul 2024	31.31	−9.7%	32.95	32.95	31.31	1,487
Jun 2024	34.68	−18.5%	40.44	40.44	34.68	3,744
May 2024	42.56	−18.4%	54.74	54.74	42.56	20,457
Apr 2024	52.14	+27.6%	42.91	52.14	42.91	14,373
Mar 2024	40.87	+21.5%	35.32	40.87	35.32	14,452
Feb 2024	33.64	+21.5%	29.07	33.64	29.07	12,987
Jan 2024	27.69	+27.5%	22.80	27.69	22.80	8,659
Dec 2023	21.72	+21.4%	18.78	21.72	18.78	9,016
Nov 2023	17.89	+21.5%	15.46	17.89	15.46	3,662
Oct 2023	14.73	+27.3%	12.14	14.73	12.14	5,380
Sep 2023	11.57	+21.4%	10.00	11.57	10.00	6,153
Aug 2023	9.53	+15.7%	8.65	9.53	8.65	1,239
Jul 2023	8.24	+10.0%	7.86	8.24	7.12	2,718
Jun 2023	7.49	+10.1%	6.80	7.49	6.80	1,118
May 2023	6.80	−14.0%	7.91	7.91	6.63	1,699
Apr 2023	7.91	0.0%	7.91	7.91	7.52	627
Mar 2023	7.91	−15.5%	9.82	9.82	7.91	3,756
Feb 2023	9.36	+5.2%	8.50	9.36	8.50	508
Jan 2023	8.90	+8.3%	7.81	9.04	7.42	11,820
Dec 2022	8.22	−16.5%	9.85	9.85	8.22	5,419
Nov 2022	9.85	−17.9%	12.00	12.00	9.85	2,878
Oct 2022	12.00	+4.3%	11.50	12.00	10.93	6,668
Sep 2022	11.50	−18.1%	13.35	13.35	11.50	2,094
Aug 2022	14.05	−17.8%	16.25	16.25	14.05	4,685
Jul 2022	17.10	−10.0%	19.00	19.00	17.10	2,020
Jun 2022	19.00	+50.8%	13.00	19.25	13.00	27,045
May 2022	12.60	−28.0%	17.00	17.50	12.60	7,679
Apr 2022	17.50	+13.6%	15.75	22.30	14.00	38,138
Mar 2022	15.40	+4.4%	15.48	18.99	12.90	32,541
Feb 2022	14.75	−4.8%	15.50	19.95	13.35	56,109
Jan 2022	15.50	+13.4%	14.30	18.80	12.91	60,732
Dec 2021	13.67	+43.4%	10.00	14.35	9.90	33,262
Nov 2021	9.53	+23.0%	7.95	9.53	7.28	5,823
Oct 2021	7.75	−29.0%	11.46	11.46	7.30	23,658
Sep 2021	10.92	−20.9%	14.49	15.22	10.91	11,520
Aug 2021	13.80	+19.9%	10.94	15.06	9.37	13,857
Jul 2021	11.51	+25.0%	9.67	14.94	9.67	47,759
Jun 2021	9.21	+11.0%	8.30	9.21	6.99	8,813
May 2021	8.30	+7.5%	7.72	8.30	7.57	8,805
Apr 2021	7.72	−10.6%	8.47	8.47	7.42	6,784
Mar 2021	8.64	+28.2%	6.87	9.34	6.87	15,837
Feb 2021	6.74	+103.0%	3.48	6.74	3.48	24,867
Jan 2021	3.32	−0.3%	3.17	3.32	2.87	2,852
Feb 2020	3.33	−8.8%	3.49	3.49	3.03	750
Jan 2020	3.65	−3.9%	3.63	4.00	3.63	2,067
Dec 2019	3.80	−13.6%	4.18	4.38	3.80	730
Nov 2019	4.40	−12.7%	5.04	5.04	4.40	650
Oct 2019	5.04	−14.0%	5.57	5.57	5.04	355
Sep 2019	5.86	−5.2%	6.48	6.48	5.86	121
Aug 2019	6.18	+62.2%	4.00	6.18	4.00	2,651
Jul 2019	3.81	−24.6%	5.30	5.50	3.80	8,657
Jun 2019	5.05	−2.9%	4.95	5.30	4.95	1,148
May 2019	5.20	+5.9%	5.15	5.75	4.42	4,911
Apr 2019	4.91	−32.0%	7.22	7.22	4.45	3,501
Mar 2019	7.22	−24.0%	9.31	9.31	7.22	10,339
Feb 2019	9.50	−47.3%	18.05	18.05	9.50	1,727
Jan 2019	18.02	+76.3%	10.22	19.97	10.22	28,290
Dec 2018	10.22	+15.6%	9.28	10.22	9.28	5,269
Nov 2018	8.84	+27.4%	7.28	8.84	7.28	686
Oct 2018	6.94	+20.7%	6.03	6.94	6.03	3,961
Aug 2018	5.75	+46.3%	4.12	5.75	4.12	4,346
Jul 2018	3.93	+15.2%	3.58	3.93	3.58	998
Jun 2018	3.41	+10.4%	3.09	3.41	3.09	1,602
May 2018	3.09	−8.8%	3.55	3.55	3.08	2,806
Apr 2018	3.39	−4.5%	3.38	3.39	3.23	1,700
Mar 2018	3.55	−21.1%	4.29	4.29	3.55	862
Feb 2018	4.50	+2.3%	4.50	4.50	4.50	150
Jan 2018	4.40	−5.0%	4.40	4.40	4.40	500
Nov 2017	4.63	0.0%	4.63	4.63	4.63	150
Oct 2017	4.63	−0.2%	4.87	4.87	4.63	1,050
Aug 2017	4.64	−18.2%	5.39	5.39	4.64	3,017
Jul 2017	5.67	−9.6%	5.96	5.96	5.67	739
Jun 2017	6.27	−29.9%	8.50	8.50	6.27	517
May 2017	8.94	−9.6%	9.89	9.89	8.94	2,024
Apr 2017	9.89	−9.7%	10.95	10.95	9.89	1,185
Mar 2017	10.95	−29.8%	14.85	14.85	10.95	3,342
Jan 2017	15.60	−8.2%	16.40	16.40	15.60	7
Dec 2016	17.00	−9.3%	17.85	17.85	17.00	6
Nov 2016	18.75	−4.8%	18.75	18.75	18.75	1
Oct 2016	19.70	+29.9%	15.90	19.70	15.20	176
Sep 2016	15.17	+5.0%	14.45	15.17	14.45	2
Aug 2016	14.45	−9.7%	15.20	15.20	14.45	13
Jul 2016	16.00	−9.1%	16.75	17.50	16.00	355
Jun 2016	17.60	−1.9%	17.10	19.25	17.10	155
May 2016	17.95	+2.6%	16.65	17.95	16.50	3,206
Apr 2016	17.50	+4.2%	17.55	17.55	16.95	506
Mar 2016	16.80	−4.8%	16.80	16.80	16.80	100
Feb 2016	17.65	+27.4%	14.50	17.65	14.50	696
Jan 2016	13.85	+29.6%	11.20	13.89	11.20	856
Dec 2015	10.69	+2.9%	9.88	10.69	8.49	7,287
Nov 2015	10.39	−14.3%	11.52	12.09	10.39	3,177
Oct 2015	12.12	−4.9%	12.15	12.75	12.12	23
Sep 2015	12.75	−2.5%	12.82	13.41	12.18	1,405
Aug 2015	13.08	+0.2%	13.31	13.31	12.55	13,530
Jul 2015	13.05	+32.5%	10.34	14.22	9.85	75,157
Jun 2015	9.85	+47.2%	6.36	9.85	6.36	6,751
May 2015	6.69	+6.0%	6.00	7.69	5.60	17,174
Apr 2015	6.31	−29.9%	9.00	9.90	6.31	8,055
Mar 2015	9.00	+45.9%	6.47	9.00	6.47	16,408
Feb 2015	6.17	+10.6%	5.58	6.17	5.58	213
Jan 2015	5.58	−0.5%	5.35	5.58	4.59	50,853
Dec 2014	5.61	+3.5%	5.42	5.95	5.42	2,634
Nov 2014	5.42	−2.3%	5.30	6.17	5.30	1,171
Oct 2014	5.55	−20.0%	6.60	6.60	5.13	1,190
Sep 2014	6.94	−12.8%	8.35	8.73	6.94	697
Aug 2014	7.96	+13.9%	7.30	7.96	7.30	51
Jul 2014	6.99	+5.1%	6.95	6.99	5.95	2,789
Jun 2014	6.65	−27.6%	9.18	9.18	6.32	6,177
May 2014	9.18	−10.0%	9.69	9.69	8.75	653
Apr 2014	10.20	+4.2%	10.20	10.20	10.20	1
Mar 2014	9.79	−18.4%	11.41	11.41	9.79	47,261
Feb 2014	12.00	−5.1%	12.02	12.02	11.42	4
Jan 2014	12.65	−5.0%	12.65	12.65	12.65	30
Dec 2013	13.31	−0.3%	14.01	14.01	13.31	41
Nov 2013	13.35	+20.2%	11.55	13.35	11.55	4
Oct 2013	11.11	+8.9%	10.71	12.35	10.64	515
Sep 2013	10.20	+25.5%	7.73	10.20	7.73	157
Aug 2013	8.13	−16.7%	9.76	9.76	7.97	351
Jul 2013	9.76	−9.7%	10.27	10.27	9.76	3
Jun 2013	10.81	−4.3%	11.49	11.49	10.81	110
May 2013	11.29	+3.1%	11.15	11.52	10.93	14
Apr 2013	10.95	+61.5%	7.11	10.95	6.98	348
Mar 2013	6.78	+86.3%	3.49	6.78	3.49	5,228
Feb 2013	3.64	−26.2%	4.93	4.95	3.64	13,277
Jan 2013	4.93	+16.3%	4.05	5.70	3.91	22,475
Dec 2012	4.24	−5.6%	4.71	4.94	4.00	21,702
Nov 2012	4.49	−6.3%	4.57	4.79	4.06	44,812
Oct 2012	4.79	+0.2%	4.56	5.29	4.36	6,063
Sep 2012	4.78	+8.4%	4.63	5.25	4.41	1,058
Aug 2012	4.41	−16.0%	5.00	5.01	4.41	1,958
Jul 2012	5.25	−20.1%	6.89	6.89	5.25	2,811
Jun 2012	6.57	−19.3%	8.20	8.60	6.57	2,839
May 2012	8.14	−9.6%	9.00	9.10	8.14	96
Apr 2012	9.00	0.0%	9.00	9.00	9.00	20
Mar 2012	9.00	−1.1%	9.20	9.20	8.00	1,378
Feb 2012	9.10	−10.8%	10.10	10.10	8.90	401
Dec 2011	10.20	−10.5%	10.84	11.38	10.20	6,157
Nov 2011	11.40	+4.1%	10.94	11.45	10.94	1,710
Oct 2011	10.95	−4.8%	11.00	11.50	10.95	46
Sep 2011	11.50	+0.1%	12.00	12.00	11.50	119
Aug 2011	11.49	+4.5%	11.16	11.49	10.55	1,613
Jul 2011	11.00	−2.2%	10.69	12.55	9.86	18,817
Jun 2011	11.25	+73.9%	6.79	11.40	6.41	8,625
May 2011	6.47	−18.2%	8.30	8.71	6.47	2,912
Apr 2011	7.91	−8.6%	8.50	9.22	7.91	2,837
Mar 2011	8.65	−14.4%	9.61	12.00	8.65	2,814
Feb 2011	10.10	+3.6%	10.65	12.65	9.91	7,086
Jan 2011	9.75	−13.3%	10.05	13.00	9.31	32,198
Dec 2010	11.25	+12.5%	10.99	14.00	7.68	47,202
Nov 2010	10.00	−16.6%	12.50	13.20	9.90	10,292
Oct 2010	11.99	−4.5%	12.68	14.01	11.21	28,802
Sep 2010	12.56	+14.4%	10.76	14.75	10.41	1,41,187
Aug 2010	10.98	−4.5%	11.05	12.48	10.50	91,883
Jul 2010	11.50	+3.7%	10.60	13.74	10.60	14,670
Jun 2010	11.09	−5.9%	11.22	12.20	9.76	6,772
May 2010	11.79	−14.6%	13.30	14.50	11.22	17,623
Apr 2010	13.80	−3.0%	14.50	15.75	12.85	16,354
Mar 2010	14.23	+12.6%	12.16	16.30	12.15	15,045
Feb 2010	12.64	−12.8%	15.00	15.00	11.50	24,526
Jan 2010	14.50	+23.9%	11.91	15.22	11.50	57,546
Dec 2009	11.70	−6.0%	11.88	13.23	11.00	4,479
Nov 2009	12.45	−8.5%	12.93	13.89	11.30	15,321
Oct 2009	13.60	−20.0%	17.50	17.50	13.60	6,981
Sep 2009	17.00	+55.5%	10.39	17.00	9.90	30,555
Aug 2009	10.93	+14.0%	10.20	12.80	9.70	2,834
Jul 2009	9.59	−9.5%	10.00	10.60	9.03	2,776
Jun 2009	10.60	−20.9%	13.00	13.65	10.46	1,542
May 2009	13.40	−30.4%	19.00	19.25	13.40	2,246
Apr 2009	19.25	+32.8%	15.22	19.25	13.80	1,024
Mar 2009	14.50	−17.1%	17.50	17.50	13.95	8,083
Feb 2009	17.50	+9.4%	16.00	17.55	16.00	11,257
Jan 2009	16.00	+34.5%	11.80	16.00	10.58	8,856
Dec 2008	11.90	−16.8%	14.50	14.90	11.00	27,500
Nov 2008	14.30	−16.9%	16.35	17.00	14.30	5,425
Oct 2008	17.20	−9.7%	18.50	18.50	17.20	9
Sep 2008	19.05	−2.3%	20.45	21.00	18.55	449
Aug 2008	19.50	+42.3%	14.38	20.50	14.38	7,866
Jul 2008	13.70	+3.0%	15.80	20.35	13.05	5,797
Jun 2008	13.30	−34.2%	17.50	20.45	13.25	9,683
May 2008	20.20	−1.2%	18.65	22.25	17.35	7,903
Apr 2008	20.45	+5.4%	21.90	24.45	16.45	22,450
Mar 2008	19.40	−20.7%	20.10	30.70	15.90	75,735
Feb 2008	24.45	−12.7%	31.30	34.90	22.30	18,894
Jan 2008	28.00	−12.6%	32.65	39.60	25.20	65,877
Dec 2007	32.05	+1.4%	29.00	36.35	28.50	44,249
Nov 2007	31.60	−3.8%	32.10	34.30	28.00	44,276
Oct 2007	32.85	+42.8%	24.15	33.90	22.55	98,632
Sep 2007	23.00	−1.5%	24.00	27.10	20.10	65,501
Aug 2007	23.35	+27.9%	17.75	24.45	17.75	60,980
Jul 2007	18.25	−9.9%	18.50	21.00	17.00	23,351
Jun 2007	20.25	+21.3%	16.70	22.00	16.00	19,241
May 2007	16.70	−10.9%	18.30	20.80	16.20	13,572
Apr 2007	18.75	−6.3%	18.10	21.60	17.10	7,159
Mar 2007	20.00	+4.2%	19.95	22.65	17.10	32,242
Feb 2007	19.20	−26.2%	27.15	27.20	17.55	25,423
Jan 2007	26.00	–	20.60	35.70	20.60	1,20,323

₹ 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
19 Oct 2026	18.50	18.50	18.50	18.50	18.50	126
12 Oct 2026	18.50	18.50	17.58	18.50	17.63	4,594
5 Oct 2026	19.00	19.40	18.50	18.50	18.73	815
28 Sep 2026	19.00	19.00	17.96	19.00	18.00	2,123
21 Sep 2026	19.21	19.21	17.39	18.90	18.80	1,180
15 Sep 2026	20.22	20.22	18.30	18.30	18.39	2,101
7 Sep 2026	19.25	19.26	19.00	19.26	19.25	4,870
31 Aug 2026	18.73	18.85	17.71	18.35	18.36	4,656
24 Aug 2026	18.64	18.64	18.64	18.64	18.64	4,859
17 Aug 2026	17.76	17.76	17.76	17.76	17.76	413
27 Jul 2026	17.01	17.86	17.01	17.76	17.75	696
20 Jul 2026	17.01	17.01	17.01	17.01	17.01	1
13 Jul 2026	17.01	17.01	17.01	17.01	17.01	1
6 Jul 2026	16.20	16.20	16.20	16.20	16.20	1,209
29 Jun 2026	15.43	15.43	15.43	15.43	15.43	1,537
22 Jun 2026	14.70	15.43	14.70	14.70	14.89	1,140
15 Jun 2026	14.70	14.70	14.70	14.70	14.70	201
8 Jun 2026	14.00	14.00	14.00	14.00	14.00	4
1 Jun 2026	14.43	14.43	14.43	14.43	14.43	300
18 May 2026	13.75	13.75	13.75	13.75	13.75	550
11 May 2026	14.41	14.41	14.41	14.41	14.41	50
4 May 2026	15.60	15.60	15.16	15.16	–	51

Prices in ₹ per share as traded, not adjusted.