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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	11.22	11	11	11.64	10.99	49.49M
May 22, 2025	11.2	11.18	11.18	11.36	11.09	10.81M
May 21, 2025	11.2	11.26	11.26	11.55	10.55	14.48M
May 20, 2025	11.2	11.11	11.11	11.31	11	8.18M
May 19, 2025	11.1	11.15	11.15	11.22	11.03	7.34M
May 16, 2025	11.14	11.01	11.01	11.63	10.94	33.03M
May 15, 2025	11.12	11.11	11.11	11.31	10.99	11.5M
May 14, 2025	11.25	10.99	10.99	11.57	10.91	20.41M
May 13, 2025	10.52	11.26	11.26	11.7	10.14	49M
May 12, 2025	10.24	10.4	10.4	10.56	9.6	34.18M
May 09, 2025	9.06	9.22	9.22	9.38	9.06	5.81M
May 08, 2025	9.66	9.53	9.53	9.85	9.45	5.87M
May 07, 2025	9.02	9.55	9.55	9.77	9.02	7.67M
May 06, 2025	9.97	9.49	9.49	9.97	9.42	6.06M
May 05, 2025	9.7	9.82	9.82	9.87	9.7	4.32M
May 02, 2025	10.01	9.82	9.82	10.07	9.66	6.54M
April 30, 2025	10	9.82	9.82	10.13	9.78	7.52M
April 29, 2025	10.18	9.94	9.94	10.35	9.75	13.13M
April 28, 2025	10.27	10.09	10.09	10.28	10.01	4.47M
April 25, 2025	10.45	10.3	10.3	10.52	9.93	12.84M
April 24, 2025	10.35	10.44	10.44	10.6	10.25	12.23M
April 23, 2025	10.49	10.36	10.36	10.75	10.2	22.18M
April 22, 2025	10.29	10.42	10.42	10.6	10.19	9.03M
April 21, 2025	10	10.13	10.13	10.75	9.86	15.98M
April 17, 2025	9.72	9.85	9.85	9.98	9.67	4.79M

Rama Steel Tubes Limited (RAMASTEEL.NS) NSE