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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	63	60.96	60.96	64.07	60.2	172,997
January 12, 2026	59.99	62.29	62.29	64	55.98	731,229
January 09, 2026	58.51	59.27	59.27	60.58	58.11	99,559
January 08, 2026	62.2	59.76	59.76	63.28	59	190,312
January 07, 2026	63.57	62.82	62.82	63.57	61.61	139,719
January 06, 2026	65.95	62.39	62.39	66.82	61.1	316,841
January 05, 2026	67.1	65.51	65.51	69.51	64.55	193,460
January 02, 2026	70.34	68	68	71.99	65.51	380,341
January 01, 2026	68.7	69.23	69.23	70	66.79	384,832
December 31, 2025	64.9	67.86	67.86	70.5	64.9	1.01M
December 30, 2025	59.79	64.85	64.85	65.76	59.31	632,111
December 29, 2025	61.1	59.79	59.79	63.99	59.5	111,306
December 26, 2025	63.11	62.25	62.25	65	61.36	125,091
December 24, 2025	61.96	62.29	62.29	63.9	60.75	185,928
December 23, 2025	57.81	60.22	60.22	62.85	57.51	202,192
December 22, 2025	58.49	57.53	57.53	59.48	56.81	88,593
December 19, 2025	60.94	57.48	57.48	61.2	56.72	123,725
December 18, 2025	59.1	59.5	59.5	60.89	59	92,087
December 17, 2025	61.99	60.86	60.86	63.79	59.9	269,208
December 16, 2025	64.9	61.57	61.57	65	61	636,665
December 15, 2025	59.33	59.18	59.18	59.33	56.25	393,283
December 12, 2025	53.94	53.94	53.94	53.94	53.94	28,683
December 11, 2025	51.38	51.38	51.38	51.38	51.38	16,328
December 10, 2025	46.99	48.94	48.94	48.94	46.01	91,775
December 09, 2025	48.46	46.61	46.61	48.99	46.15	119,551
December 08, 2025	50.52	48.47	48.47	51.53	48.47	58,851
December 05, 2025	50.42	51.03	51.03	52.39	50.42	41,575
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

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