Rama Steel Tubes Limited (RAMASTEEL.NS) NSE
5.68
-0.21(-3.57%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 5.96 | 5.89 | 5.89 | 6.06 | 5.78 | 8.96M |
| March 11, 2026 | 5.95 | 5.97 | 5.97 | 6.15 | 5.95 | 6.67M |
| March 10, 2026 | 6.12 | 5.94 | 5.94 | 6.12 | 5.9 | 13.28M |
| March 09, 2026 | 6.3 | 5.92 | 5.92 | 6.3 | 5.86 | 10.29M |
| March 06, 2026 | 6.28 | 6.34 | 6.34 | 6.43 | 6.25 | 10.69M |
| March 05, 2026 | 6.65 | 6.19 | 6.19 | 6.75 | 6.12 | 15.74M |
| March 02, 2026 | 6.38 | 6.72 | 6.72 | 6.88 | 6.38 | 9.71M |
| February 27, 2026 | 7.2 | 7.11 | 7.11 | 7.21 | 7.05 | 4.57M |
| February 26, 2026 | 7.4 | 7.13 | 7.13 | 7.42 | 6.96 | 18.67M |
| February 25, 2026 | 7.33 | 7.32 | 7.32 | 7.39 | 7.3 | 3.24M |
| February 24, 2026 | 7.39 | 7.32 | 7.32 | 7.44 | 7.25 | 4.66M |
| February 23, 2026 | 7.43 | 7.43 | 7.43 | 7.9 | 7.4 | 13.27M |
| February 20, 2026 | 7.4 | 7.43 | 0 | 7.45 | 7.3 | 2.64M |
| February 19, 2026 | 7.48 | 7.43 | 0 | 7.55 | 7.4 | 2.94M |
| February 18, 2026 | 7.52 | 7.45 | 0 | 7.64 | 7.31 | 4.76M |
| February 17, 2026 | 7.35 | 7.47 | 0 | 7.82 | 7.31 | 15.64M |
| February 16, 2026 | 7.43 | 7.27 | 0 | 7.46 | 7.25 | 6.46M |
| February 13, 2026 | 7.66 | 7.41 | 0 | 7.67 | 7.35 | 10.11M |
| February 12, 2026 | 7.9 | 7.66 | 0 | 7.91 | 7.63 | 8.5M |
| February 11, 2026 | 8.01 | 7.9 | 0 | 8.04 | 7.85 | 3.54M |
| February 10, 2026 | 8 | 7.98 | 0 | 8.1 | 7.95 | 4.54M |
| February 09, 2026 | 7.81 | 7.98 | 0 | 8.05 | 7.79 | 8.16M |
| February 06, 2026 | 7.75 | 7.79 | 0 | 7.85 | 7.7 | 4.43M |
| February 05, 2026 | 7.94 | 7.78 | 0 | 7.94 | 7.75 | 6.14M |
| February 04, 2026 | 7.78 | 7.92 | 0 | 7.96 | 7.71 | 11.25M |
| February 03, 2026 | 7.91 | 7.76 | 0 | 8.05 | 7.72 | 12.05M |
| February 02, 2026 | 7.65 | 7.68 | 0 | 7.77 | 7.51 | 5.43M |
| February 01, 2026 | 8.09 | 7.68 | 0 | 8.09 | 7.56 | 3.95M |
| January 30, 2026 | 7.72 | 7.8 | 0 | 7.9 | 7.6 | 7.4M |
| January 29, 2026 | 8.01 | 7.72 | 0 | 8.01 | 7.66 | 9.07M |
| January 28, 2026 | 7.69 | 8.01 | 0 | 8.08 | 7.69 | 7.55M |
| January 27, 2026 | 7.9 | 7.67 | 0 | 8.03 | 7.49 | 11.26M |
| January 23, 2026 | 8.03 | 7.84 | 0 | 8.11 | 7.76 | 10.1M |
| January 22, 2026 | 7.54 | 8.01 | 0 | 8.43 | 7.52 | 30.43M |
| January 21, 2026 | 8.11 | 7.54 | 0 | 8.13 | 7.25 | 39.81M |
| January 20, 2026 | 8.63 | 8.11 | 0 | 8.68 | 8.04 | 10.96M |
| January 19, 2026 | 9.04 | 8.64 | 0 | 9.22 | 8.58 | 16.6M |
| January 16, 2026 | 8.72 | 9.05 | 0 | 9.14 | 8.7 | 11.05M |
| January 14, 2026 | 8.74 | 8.72 | 0 | 8.8 | 8.69 | 3.43M |
| January 13, 2026 | 8.8 | 8.74 | 0 | 8.89 | 8.7 | 3.67M |
| January 12, 2026 | 8.65 | 8.79 | 0 | 8.85 | 8.55 | 6.52M |
| January 09, 2026 | 9.03 | 8.71 | 0 | 9.16 | 8.61 | 10.8M |
| January 08, 2026 | 9.27 | 9.03 | 0 | 9.29 | 9.01 | 6.08M |
| January 07, 2026 | 9.29 | 9.27 | 0 | 9.33 | 9.25 | 2.86M |
| January 06, 2026 | 9.34 | 9.29 | 0 | 9.36 | 9.23 | 6.04M |
| January 05, 2026 | 9.5 | 9.37 | 0 | 9.6 | 9.33 | 8.05M |
| January 02, 2026 | 9.35 | 9.47 | 0 | 9.66 | 9.29 | 16.59M |
| January 01, 2026 | 9.42 | 9.35 | 0 | 9.45 | 9.31 | 3.48M |
| December 31, 2025 | 9.35 | 9.38 | 0 | 9.55 | 9.32 | 8.84M |
| December 30, 2025 | 9.3 | 9.29 | 0 | 9.35 | 9.26 | 4.41M |
| December 29, 2025 | 9.44 | 9.33 | 0 | 9.5 | 9.31 | 6.58M |
| December 26, 2025 | 9.48 | 9.44 | 0 | 9.53 | 9.41 | 3.36M |
| December 24, 2025 | 9.53 | 9.48 | 0 | 9.62 | 9.43 | 4.98M |
| December 23, 2025 | 9.59 | 9.54 | 0 | 9.64 | 9.49 | 8.4M |
| December 22, 2025 | 9.66 | 9.57 | 0 | 9.73 | 9.55 | 9.77M |
| December 19, 2025 | 9.72 | 9.61 | 0 | 9.74 | 9.5 | 9.85M |
| December 18, 2025 | 9.78 | 9.55 | 0 | 9.84 | 9.36 | 16.2M |
| December 17, 2025 | 10.01 | 9.76 | 0 | 10.04 | 9.71 | 9.78M |
| December 16, 2025 | 10.1 | 10.01 | 0 | 10.19 | 9.98 | 7.78M |
| December 15, 2025 | 10.66 | 10.13 | 0 | 10.68 | 10 | 18.3M |
