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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2,327	2,303.6	2,303.6	2,327.2	2,270	29,643
October 14, 2025	2,325	2,319	2,319	2,330.6	2,298	9,325
October 13, 2025	2,335	2,319.9	2,319.9	2,335.9	2,302.1	9,273
October 10, 2025	2,340.1	2,340.8	2,340.8	2,348	2,323	9,559
October 09, 2025	2,339	2,340.1	2,340.1	2,359	2,329	9,399
October 08, 2025	2,402	2,339	2,339	2,402	2,332.2	17,940
October 07, 2025	2,376.3	2,402	2,402	2,415	2,374	16,191
October 06, 2025	2,415.2	2,376.3	2,376.3	2,427.2	2,360	25,404
October 03, 2025	2,414.4	2,415.2	2,415.2	2,429.1	2,391	16,182
October 01, 2025	2,404	2,414.4	2,414.4	2,430	2,387.2	11,453
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

Ratnamani Metals & Tubes Limited (RATNAMANI.NS) NSE