Rama Steel Tubes Limited - RAMASTEEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.6	10.6	10.6	10.75	10.54	3.18M
August 14, 2025	10.55	10.51	10.51	10.65	10.48	3.18M
August 13, 2025	10.75	10.55	10.55	10.84	10.5	4.01M
August 12, 2025	10.73	10.78	10.78	11	10.69	4.64M
August 11, 2025	10.76	10.78	10.78	10.95	10.6	4.08M
August 08, 2025	10.8	10.68	10.68	10.94	10	2.41M
August 07, 2025	10.76	10.8	10.8	10.9	10.65	3.38M
August 06, 2025	10.99	10.86	10.86	10.99	10.78	3.04M
August 05, 2025	11.1	10.9	10.9	11.18	10.81	3.22M
August 04, 2025	10.82	11.05	11.05	11.23	10.78	7M
August 01, 2025	10.95	10.82	10.82	11.03	10.76	3.8M
July 31, 2025	11	10.96	10.96	11.14	10.8	4.05M
July 30, 2025	11	11.02	11.02	11.34	11	6.62M
July 29, 2025	10.98	11.15	11.15	11.25	10.83	5.73M
July 28, 2025	11.65	11.08	11.08	11.65	10.96	7.42M
July 25, 2025	11.35	11.22	11.22	11.35	11.16	4.04M
July 24, 2025	11.6	11.35	11.35	11.65	11.31	4.76M
July 23, 2025	11.7	11.58	11.58	11.71	11.41	5.48M
July 22, 2025	11.75	11.65	11.65	11.82	11.6	3.83M
July 21, 2025	11.89	11.72	11.72	11.93	11.66	4.94M
July 18, 2025	11.96	11.87	11.87	12.04	11.82	5.84M
July 17, 2025	12.05	11.96	11.96	12.06	11.95	4.65M
July 16, 2025	12.02	12	12	12.08	11.96	4.88M
July 15, 2025	11.98	12.01	12.01	12.16	11.98	8.24M
July 14, 2025	12.02	11.95	11.95	12.13	11.86	10.25M
July 11, 2025	11.98	12.07	12.07	12.69	11.95	28.21M
July 10, 2025	12.09	11.98	11.98	12.09	11.94	4.53M
July 09, 2025	12.05	11.98	11.98	12.12	11.94	4.48M
July 08, 2025	11.94	12.01	12.01	12.23	11.9	8.43M
July 07, 2025	11.96	11.94	11.94	12.08	11.83	5.34M
July 04, 2025	12.08	11.98	11.98	12.09	11.95	5.29M
July 03, 2025	12.15	12.04	12.04	12.15	11.98	6.01M
July 02, 2025	12.23	12.06	12.06	12.24	11.96	9.95M
July 01, 2025	12.2	12.14	12.14	12.57	12.09	16.4M
June 30, 2025	12.18	12.11	12.11	12.21	12.05	8.65M
June 27, 2025	12.22	12.08	12.08	12.35	12.04	13.96M
June 26, 2025	12.36	12.12	12.12	12.37	12.01	11.8M
June 25, 2025	12.14	12.17	12.17	12.38	12.11	14.57M
June 24, 2025	12.1	12.03	12.03	12.28	12	14.19M
June 23, 2025	12.2	11.95	11.95	12.24	11.86	15.15M
June 20, 2025	12.16	12.3	12.3	12.76	12.05	33.48M
June 19, 2025	12.46	12.12	12.12	12.56	12.02	18.97M
June 18, 2025	12.6	12.39	12.39	12.69	12.26	18.73M
June 17, 2025	12.94	12.54	12.54	13.02	12.4	17.84M
June 16, 2025	13.26	12.96	12.96	13.33	12.78	28.73M
June 13, 2025	12.76	13.15	13.15	13.3	12.51	39.88M
June 12, 2025	13.56	13.09	13.09	13.64	12.88	28.19M
June 11, 2025	13.8	13.56	13.56	13.92	13.33	41.76M
June 10, 2025	13.85	13.6	13.6	13.98	13.43	74.34M
June 09, 2025	14.14	13.49	13.49	14.6	13.11	117.38M
June 06, 2025	13.73	13.79	13.79	14.9	13	206.49M
June 05, 2025	11.78	13.2	13.2	13.84	11.71	190.84M
June 04, 2025	11.6	11.71	11.71	11.88	11.51	8.55M
June 03, 2025	11.99	11.62	11.62	11.99	11.56	14.27M
June 02, 2025	11.03	11.89	11.89	12.07	11.03	23.99M
May 30, 2025	11.35	11.66	11.66	11.75	11.17	20.14M
May 29, 2025	11.1	11.32	11.32	11.39	11.05	13.37M
May 28, 2025	10.85	11.07	11.07	11.14	10.82	12.28M
May 27, 2025	10.94	10.81	10.81	10.96	10.77	5.35M
May 26, 2025	11.03	10.89	10.89	11.03	10.82	6.63M

Rama Steel Tubes Limited (RAMASTEEL.NS) NSE