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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	2,432	2,410.5	2,410.5	2,432	2,386.7	12,064
September 29, 2025	2,413.8	2,411.2	2,411.2	2,430	2,390	10,920
September 26, 2025	2,499.6	2,413.8	2,413.8	2,499.6	2,390.5	36,491
September 25, 2025	2,451	2,499.7	2,499.7	2,507	2,445.8	49,978
September 24, 2025	2,449	2,458.2	2,458.2	2,497.9	2,423.2	19,447
September 23, 2025	2,425	2,450.1	2,450.1	2,489	2,381.1	35,086
September 22, 2025	2,413.5	2,415.4	2,415.4	2,445.5	2,400	41,144
September 19, 2025	2,495	2,413.4	2,413.4	2,495	2,391.2	69,042
September 18, 2025	2,425.5	2,480.3	2,480.3	2,494	2,401.4	33,272
September 17, 2025	2,418	2,408	2,408	2,433.5	2,392.6	33,230
September 16, 2025	2,417.4	2,422.4	2,422.4	2,435.2	2,388.2	59,546
September 15, 2025	2,396.5	2,406.6	2,406.6	2,413.8	2,375	10,614
September 12, 2025	2,383.1	2,376.4	2,376.4	2,394	2,370	8,928
September 11, 2025	2,381.5	2,376	2,376	2,389.5	2,362.1	24,130
September 10, 2025	2,370.7	2,361.3	2,361.3	2,400.5	2,350	39,415
September 09, 2025	2,376	2,359.1	2,359.1	2,412	2,342.2	68,574
September 08, 2025	2,425	2,374.5	2,374.5	2,425	2,358	21,814
September 05, 2025	2,433.5	2,402.6	2,402.6	2,433.5	2,376.2	10,890
September 04, 2025	2,400.8	2,412.8	2,412.8	2,434.5	2,399.3	11,955
September 03, 2025	2,381.6	2,400.8	2,400.8	2,420	2,363.2	19,072
September 02, 2025	2,400	2,381.6	2,381.6	2,409.9	2,346.2	23,860
September 01, 2025	2,392.1	2,400.5	2,386.5	2,421.8	2,370	11,700
August 29, 2025	2,381	2,392.1	2,392.1	2,450	2,345	80,686
August 28, 2025	2,413.5	2,378.8	2,378.8	2,413.5	2,346.1	12,588
August 26, 2025	2,442	2,393.2	2,393.2	2,456.9	2,380	22,407
August 25, 2025	2,441	2,449.2	2,449.2	2,460	2,420.1	12,309
August 22, 2025	2,445.1	2,420.2	2,420.2	2,449.9	2,372.5	14,177
August 21, 2025	2,400	2,445.1	2,445.1	2,454.7	2,376.1	20,329
August 20, 2025	2,435	2,395.8	2,395.8	2,440	2,390.1	7,755
August 19, 2025	2,380	2,420.4	2,420.4	2,442.9	2,364.7	15,040
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

Ratnamani Metals & Tubes Limited (RATNAMANI.NS) NSE