Shree Rama Multi-Tech Limited - SHREERAMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.85	51.48	51.48	51.85	50	41,357
December 03, 2025	50.36	50.69	50.69	52.45	50.36	25,886
December 02, 2025	52.39	51.27	51.27	53.48	51	48,511
December 01, 2025	54.12	52.38	52.38	54.12	52.1	35,883
November 28, 2025	52.99	53.86	53.86	54.97	52.73	30,130
November 27, 2025	53	53.04	53.04	53.98	53	37,847
November 26, 2025	50.7	53.1	53.1	53.5	50.7	60,889
November 25, 2025	52.28	51.4	51.4	52.28	51	50,082
November 24, 2025	54.15	52.35	52.35	54.5	51.55	78,394
November 21, 2025	55.25	54.14	54.14	55.84	53	50,650
November 19, 2025	57.59	56.43	56.43	58.9	56.12	49,299
November 18, 2025	56.42	56.73	56.73	57.45	54.55	75,384
November 17, 2025	54.73	56	56	57.09	52.05	141,549
November 14, 2025	55.75	54.73	54.73	56.5	54.05	107,698
November 13, 2025	51.4	53.97	53.97	53.97	51.39	71,490
November 12, 2025	52.88	51.4	51.4	53	50.71	110,783
November 11, 2025	53.25	53.38	53.38	54.75	52.06	118,768
November 10, 2025	53.35	54.73	54.73	54.89	51.15	82,583
November 07, 2025	54.2	53.29	53.29	54.95	53	66,801
November 06, 2025	54.71	55.28	55.28	56.1	53.01	128,138
November 04, 2025	57.69	55.72	55.72	57.83	55.2	41,939
November 03, 2025	57.63	57.05	57.05	57.63	56	65,816
October 31, 2025	58	57.69	57.69	59	56.01	113,016
October 30, 2025	58.99	58.62	58.62	59.3	57.86	54,528
October 29, 2025	58.98	58.78	58.78	58.99	57.65	46,676
October 28, 2025	58.3	58.68	58.68	59.74	57.5	61,128
October 27, 2025	58	58.14	58.14	59.39	57.01	92,080
October 24, 2025	58.7	59.09	59.09	59.74	58.52	52,439
October 23, 2025	60.19	59.34	59.34	61.5	59	164,440
October 21, 2025	58.96	59.84	59.84	60.45	58	59,025
October 20, 2025	58.08	58.38	58.38	60.5	58	78,083
October 17, 2025	55.23	58.79	58.79	58.87	55.23	183,721
October 16, 2025	58.34	56.07	56.07	58.34	55.51	48,470
October 15, 2025	55.31	57.18	57.18	57.68	55.01	175,074
October 14, 2025	56.39	55.31	55.31	56.85	54.26	128,956
October 13, 2025	56.65	56.42	56.42	58	55.75	230,786
October 10, 2025	59.18	58.35	58.35	60.7	57	86,529
October 09, 2025	59.06	59.16	59.16	62.25	58.99	126,761
October 08, 2025	59.36	59.65	59.65	61.88	59.05	62,462
October 07, 2025	61.4	59.57	59.57	61.99	58.2	175,743
October 06, 2025	59.99	59.65	59.65	62.25	58.1	305,139
October 03, 2025	59.68	59.67	59.67	62.2	59	87,732
October 01, 2025	61.36	59.7	59.7	61.99	58.85	80,458
September 30, 2025	60.11	60.92	60.92	62.4	60.11	124,050
September 29, 2025	58.9	60.73	60.73	61.4	57.71	153,891
September 26, 2025	58.22	58.54	58.54	58.89	55.65	154,351
September 25, 2025	57.02	58.05	58.05	58.8	56.55	105,983
September 24, 2025	60.4	58.03	58.03	61.5	57.84	82,051
September 23, 2025	60	60.36	60.36	61.62	60	53,381
September 22, 2025	60.88	61.03	61.03	62.87	60	79,069
September 19, 2025	61	60.63	60.63	61.95	58	74,135
September 18, 2025	63.49	60.63	60.63	63.7	59.8	144,574
September 17, 2025	63.8	62.46	62.46	63.8	62	104,559
September 16, 2025	60.69	62.73	62.73	62.76	60.07	221,468
September 15, 2025	56.06	59.78	59.78	59.78	56.06	113,879
September 12, 2025	59.39	56.94	56.94	59.99	56.5	179,746
September 11, 2025	59.8	58.56	58.56	60.39	58	167,231
September 10, 2025	59	59.85	59.85	60.99	56.13	270,151
September 09, 2025	61.96	59.09	59.09	61.96	59.09	133,456
September 08, 2025	63.15	62.2	62.2	63.95	60.77	326,516

Shree Rama Multi-Tech Limited (SHREERAMA.NS) NSE