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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,205	2,187.5	2,187.5	2,216.8	2,175.1	25,112
January 12, 2026	2,238.8	2,201.7	2,201.7	2,244.8	2,200	14,179
January 09, 2026	2,271	2,243	2,243	2,271.2	2,220.2	11,853
January 08, 2026	2,285	2,278.4	2,278.4	2,300.8	2,260.5	11,679
January 07, 2026	2,304.4	2,278.1	2,278.1	2,304.4	2,256.5	16,765
January 06, 2026	2,308.3	2,287.3	2,287.3	2,323.3	2,280	14,395
January 05, 2026	2,342.2	2,308.2	2,308.2	2,378	2,300	75,848
January 02, 2026	2,383.4	2,354	2,354	2,386.2	2,325	11,148
January 01, 2026	2,392.9	2,389.4	2,389.4	2,395.8	2,349.2	6,496
December 31, 2025	2,325.5	2,380.5	2,380.5	2,386.8	2,315.5	12,372
December 30, 2025	2,346.6	2,305.8	2,305.8	2,364	2,290	23,053
December 29, 2025	2,300.2	2,348	2,348	2,358.9	2,300	9,558
December 26, 2025	2,319.9	2,311.9	2,311.9	2,329.8	2,300	8,202
December 24, 2025	2,340.5	2,314.7	2,314.7	2,340.5	2,306.3	13,664
December 23, 2025	2,326.9	2,320.7	2,320.7	2,334.9	2,301	14,733
December 22, 2025	2,313.9	2,326.9	2,326.9	2,339.9	2,297.7	7,686
December 19, 2025	2,322.2	2,297.1	2,297.1	2,341	2,289	12,851
December 18, 2025	2,311	2,321.4	2,321.4	2,368.3	2,300	8,580
December 17, 2025	2,333.3	2,310.5	2,310.5	2,340.1	2,305	9,062
December 16, 2025	2,386.2	2,331	2,331	2,386.9	2,328	19,413
December 15, 2025	2,445.1	2,399.3	2,399.3	2,455.2	2,369.9	18,498
December 12, 2025	2,438.7	2,451.8	2,451.8	2,467	2,420	14,409
December 11, 2025	2,410	2,438.6	2,438.6	2,450	2,403.3	7,581
December 10, 2025	2,413.4	2,435.6	2,435.6	2,456.5	2,392	11,937
December 09, 2025	2,385	2,413.4	2,413.4	2,429.8	2,370.7	8,871
December 08, 2025	2,424.8	2,401.2	2,401.2	2,424.8	2,387.7	9,299
December 05, 2025	2,369.5	2,407.6	2,407.6	2,419.8	2,363.8	12,036
December 04, 2025	2,355	2,381.4	2,381.4	2,395.9	2,352	9,682
December 03, 2025	2,363	2,372.5	2,372.5	2,382.9	2,354.5	7,192
December 02, 2025	2,363	2,380.8	2,380.8	2,390	2,363	6,779
December 01, 2025	2,392.5	2,380.3	2,380.3	2,392.5	2,363.2	9,190
November 28, 2025	2,385.8	2,372.5	2,372.5	2,387.5	2,349	7,702
November 27, 2025	2,389	2,385.8	2,385.8	2,398.7	2,370	13,401
November 26, 2025	2,330	2,385.3	2,385.3	2,389	2,326	12,515
November 25, 2025	2,305	2,324.6	2,324.6	2,340	2,296.4	12,525
November 24, 2025	2,302	2,314.2	2,314.2	2,325.3	2,278.4	16,142
November 21, 2025	2,332	2,299.7	2,299.7	2,348.6	2,290	22,252
November 19, 2025	2,402.2	2,365.1	2,365.1	2,405.9	2,360	9,208
November 18, 2025	2,462.5	2,404.6	2,404.6	2,462.5	2,400	18,412
November 17, 2025	2,465.5	2,441.8	2,441.8	2,475.4	2,430	13,199
November 14, 2025	2,479.9	2,458.6	2,458.6	2,482	2,435	7,693
November 13, 2025	2,482	2,470	2,470	2,485	2,449.7	12,458
November 12, 2025	2,456.2	2,461.2	2,461.2	2,491.1	2,450.7	11,384
November 11, 2025	2,434.8	2,456.2	2,456.2	2,473.4	2,418	14,436
November 10, 2025	2,470	2,432.2	2,432.2	2,490	2,410.1	71,530
November 07, 2025	2,424	2,409.5	2,409.5	2,440	2,370	46,131
November 06, 2025	2,447	2,419.9	2,419.9	2,447	2,406.2	11,522
November 04, 2025	2,465	2,447.4	2,447.4	2,500	2,434.5	20,269
November 03, 2025	2,422	2,482.1	2,482.1	2,489.6	2,406.7	17,088
October 31, 2025	2,411	2,424.8	2,424.8	2,470.7	2,400	19,820
October 30, 2025	2,431.5	2,417.2	2,417.2	2,466.1	2,402.2	114,665
October 29, 2025	2,500	2,431.5	2,431.5	2,502.3	2,425	34,566
October 28, 2025	2,548	2,488.2	2,488.2	2,548	2,471.3	60,646
October 27, 2025	2,449.2	2,567.9	2,567.9	2,771.9	2,433.5	858,085
October 24, 2025	2,427	2,442.8	2,442.8	2,480	2,404.6	76,156
October 23, 2025	2,354	2,419.8	2,419.8	2,448	2,317.1	35,495
October 21, 2025	2,319.9	2,357.9	2,357.9	2,370	2,317.6	3,907
October 20, 2025	2,399	2,317.8	2,317.8	2,399	2,309	34,586
October 17, 2025	2,310	2,386	2,386	2,444	2,295.1	27,343
October 16, 2025	2,317	2,314.5	2,314.5	2,350	2,295.3	13,965

Ratnamani Metals & Tubes Limited (RATNAMANI.NS) NSE