Ratnamani Metals & Tubes Limited - RATNAMANI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,363	2,374.3	2,374.3	2,387.1	2,341	8,150
August 14, 2025	2,374	2,343	2,343	2,385	2,334	5,989
August 13, 2025	2,355.5	2,352.2	2,352.2	2,394	2,325.1	13,529
August 12, 2025	2,344	2,335.6	2,335.6	2,364.5	2,319.9	10,911
August 11, 2025	2,350	2,323.4	2,323.4	2,350	2,299.1	14,307
August 08, 2025	2,311	2,328.4	2,328.4	2,354.7	2,309.9	14,958
August 07, 2025	2,351.7	2,329.6	2,329.6	2,389.5	2,256	31,893
August 06, 2025	2,470	2,351.6	2,351.6	2,483.5	2,342	28,938
August 05, 2025	2,502.1	2,460.8	2,460.8	2,527.5	2,441	17,644
August 04, 2025	2,579	2,506.2	2,506.2	2,580.2	2,501	15,752
August 01, 2025	2,625.1	2,580.6	2,580.6	2,699.9	2,572	39,856
July 31, 2025	2,680	2,648.7	2,648.7	2,708.9	2,631	9,169
July 30, 2025	2,665.5	2,687.8	2,687.8	2,730	2,665.5	10,810
July 29, 2025	2,660.2	2,657.5	2,657.5	2,680	2,625	8,697
July 28, 2025	2,709.5	2,667	2,667	2,730	2,652.8	12,208
July 25, 2025	2,798.4	2,709.5	2,709.5	2,800	2,702.4	17,978
July 24, 2025	2,784.1	2,798.4	2,798.4	2,815.8	2,782.5	12,623
July 23, 2025	2,802	2,784.1	2,784.1	2,802.1	2,773.9	17,021
July 22, 2025	2,820	2,798.9	2,798.9	2,843.5	2,795	7,184
July 21, 2025	2,810.9	2,819.5	2,819.5	2,865	2,773.1	24,652
July 18, 2025	2,867.1	2,810.9	2,810.9	2,867.1	2,802	11,811
July 17, 2025	2,835	2,861.5	2,861.5	2,869	2,831.6	9,725
July 16, 2025	2,900	2,832.8	2,832.8	2,900	2,826	15,230
July 15, 2025	2,898.5	2,884.3	2,884.3	2,907.8	2,816.1	24,596
July 14, 2025	2,893.5	2,873.9	2,873.9	2,901	2,855.6	14,013
July 11, 2025	2,920	2,903	2,903	2,936.9	2,870.2	23,227
July 10, 2025	2,857	2,906.8	2,906.8	2,945	2,857	21,415
July 09, 2025	2,924.1	2,882	2,882	2,924.1	2,845.2	498,524
July 08, 2025	3,006.9	2,932.7	2,932.7	3,050	2,860	89,499
July 07, 2025	2,874.9	3,006.7	3,006.7	3,033.7	2,830	392,568
July 04, 2025	2,885	2,864.1	2,864.1	2,924	2,840	26,232
July 03, 2025	2,898	2,864.6	2,864.6	2,912	2,856	223,511
July 02, 2025	2,890	2,896.9	2,896.9	2,917.5	2,854	16,401
July 01, 2025	2,950	2,892.8	2,892.8	2,957.8	2,875	13,435
June 30, 2025	2,864	2,930.8	2,930.8	2,940.9	2,851.8	22,038
June 27, 2025	2,844.5	2,847.9	2,847.9	2,855	2,820.4	10,585
June 26, 2025	2,809.8	2,820.4	2,820.4	2,840	2,800	9,729
June 25, 2025	2,770.2	2,809.8	2,809.8	2,847.3	2,766.1	10,288
June 24, 2025	2,812.4	2,765.5	2,765.5	2,836.5	2,750	17,821
June 23, 2025	2,825	2,812.4	2,812.4	2,841.9	2,801	7,412
June 20, 2025	2,832.3	2,834	2,834	2,900	2,794.1	276,354
June 19, 2025	2,849.3	2,832.4	2,832.4	2,857	2,811	10,541
June 18, 2025	2,832.2	2,849.3	2,849.3	2,880	2,800.6	17,070
June 17, 2025	2,894.5	2,850.5	2,850.5	2,894.5	2,839.8	12,043
June 16, 2025	2,862	2,870	2,870	2,888.6	2,815.6	16,567
June 13, 2025	2,880	2,888.6	2,888.6	2,900.5	2,825.7	9,451
June 12, 2025	2,936	2,891.8	2,891.8	2,938	2,880	113,611
June 11, 2025	2,930	2,912.7	2,912.7	2,950	2,892.6	9,547
June 10, 2025	2,928.8	2,920.7	2,920.7	2,929	2,876.8	15,329
June 09, 2025	2,885	2,904.7	2,904.7	2,919	2,852.2	12,361
June 06, 2025	2,843.5	2,860.4	2,860.4	2,889.8	2,803.6	11,571
June 05, 2025	2,842.9	2,819.4	2,819.4	2,861.5	2,806.1	8,202
June 04, 2025	2,815	2,842.9	2,842.9	2,873.9	2,785	10,252
June 03, 2025	2,822	2,790.8	2,790.8	2,849	2,760	26,602
June 02, 2025	2,801.7	2,809.7	2,809.7	2,827.2	2,730	41,859
May 30, 2025	2,850	2,839	2,839	2,860	2,791	28,854
May 29, 2025	2,880	2,856.9	2,856.9	2,945	2,824.5	24,301
May 28, 2025	2,929	2,880.3	2,880.3	2,929	2,864.6	26,304
May 27, 2025	2,947	2,907.9	2,907.9	2,968.5	2,886.2	12,174
May 26, 2025	2,896.9	2,937.1	2,937.1	2,950	2,838.9	62,187

Ratnamani Metals & Tubes Limited (RATNAMANI.NS) NSE