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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,450	2,504.8	2,504.8	2,537.1	2,403.5	84,698
February 19, 2026	2,460	2,476.8	2,476.8	2,539	2,401.1	172,821
February 18, 2026	2,169.8	2,494.4	2,494.4	2,533.8	2,169.8	1.24M
February 17, 2026	2,147.5	2,153.9	2,153.9	2,192.1	2,122.9	28,067
February 16, 2026	2,275.3	2,152	2,152	2,284.8	2,145	43,980
February 13, 2026	2,255	2,251	2,251	2,299.9	2,100	324,854
February 12, 2026	1,964	2,324.4	2,324.4	2,335.6	1,964	1.04M
February 11, 2026	2,003	1,946.4	1,946.4	2,003	1,936.5	307,326
February 10, 2026	2,003.6	2,003	2,003	2,071.8	1,984.5	42,835
February 09, 2026	2,000	2,003.6	2,003.6	2,030.8	1,992	43,994
February 06, 2026	2,032.2	2,003.6	2,003.6	2,049.9	1,961	19,858
February 05, 2026	2,072.7	2,032.2	2,032.2	2,086	2,021	17,592
February 04, 2026	2,080	2,072.5	2,072.5	2,126.1	2,063.3	17,137
February 03, 2026	2,151	2,098.4	2,098.4	2,175.6	2,089.4	30,614
February 02, 2026	2,121	2,074.8	2,074.8	2,136.2	2,052	26,032
February 01, 2026	2,186	2,138.6	2,138.6	2,218.8	2,110	10,788
January 30, 2026	2,025.2	2,216.7	2,216.7	2,399.9	2,003.8	27,385
January 29, 2026	2,080	2,034	2,034	2,080	2,025.5	8,649
January 28, 2026	2,021.1	2,064.6	2,064.6	2,079.6	2,021.1	12,428
January 27, 2026	2,007	2,021.1	2,021.1	2,044.1	1,966.8	13,839
January 23, 2026	1,982.8	2,007	2,007	2,040	1,982.8	16,463
January 22, 2026	2,036	1,982.8	1,982.8	2,050.5	1,943.5	29,514
January 21, 2026	2,046	2,021	2,021	2,051.9	2,000	14,474
January 20, 2026	2,112.5	2,052.4	2,052.4	2,182.7	2,041	30,342
January 19, 2026	2,082.2	2,123.3	2,123.3	2,148	2,076	14,736
January 16, 2026	2,172.9	2,090.1	2,090.1	2,187.7	2,059.2	24,179
January 14, 2026	2,181	2,171.8	2,171.8	2,204	2,165	8,545
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

Ratnamani Metals & Tubes Limited (RATNAMANI.NS) NSE