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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	65.08	62.96	62.96	67	61.36	555,675
September 04, 2025	62.75	64.77	64.77	67.4	62.11	1.78M
September 03, 2025	62.9	62.42	62.42	63.48	60.61	676,816
September 02, 2025	61.69	62.49	62.49	63.87	58.6	1.86M
September 01, 2025	55.66	60.76	60.76	62.3	54.64	4.94M
August 29, 2025	52.95	53.9	53.9	57.3	52.33	1.51M
August 28, 2025	52.5	52.42	52.42	54.72	51.31	1.38M
August 26, 2025	51.6	52.2	52.2	58	51.06	7.71M
August 25, 2025	43.99	50.51	50.51	50.78	43.6	2.36M
August 22, 2025	42.14	42.32	42.32	43	41.67	127,320
August 21, 2025	42.63	42.35	42.35	43.95	41.8	131,063
August 20, 2025	43.25	42.86	42.86	43.89	42.11	231,000
August 19, 2025	44	43.25	43.25	44.5	43.08	86,176
August 18, 2025	43	43.47	43.47	45.36	43	124,286
August 14, 2025	44.1	43.48	43.48	46.48	42.64	486,846
August 13, 2025	43.83	44.1	44.1	46.07	43.83	206,473
August 12, 2025	43.99	43.72	43.72	46.69	43.17	226,015
August 11, 2025	43.66	43.74	43.74	44.66	42.46	172,334
August 08, 2025	46.39	42.91	42.91	47.2	40.8	635,485
August 07, 2025	44	45.59	45.59	49.44	43.99	1.75M
August 06, 2025	43.5	43.95	43.95	44.99	43.01	524,808
August 05, 2025	41.8	42.86	42.86	42.87	39.65	427,122
August 04, 2025	40.32	40.83	40.83	41.38	39.72	119,895
August 01, 2025	42.1	40.73	40.73	42.1	40.39	75,163
July 31, 2025	39.61	41.04	41.04	42.65	39.61	148,604
July 30, 2025	42.01	40.86	40.86	42.01	40.69	27,988
July 29, 2025	40.26	40.96	40.96	41.99	39.91	195,429
July 28, 2025	40.8	40.26	40.26	41.7	40.01	127,291
July 25, 2025	41.55	41.67	41.67	42.89	41.11	59,834
July 24, 2025	41.5	41.55	41.55	42.94	41.1	53,341
July 23, 2025	42.34	42.14	42.14	42.95	41.81	39,497
July 22, 2025	42.73	42.34	42.34	43.07	41.5	48,053
July 21, 2025	43.32	42.52	42.52	43.95	42.1	116,331
July 18, 2025	44	43.43	43.43	44.91	42.32	165,359
July 17, 2025	44.71	44.17	44.17	44.9	43.59	99,915
July 16, 2025	43	43.85	43.85	44.25	42.35	100,102
July 15, 2025	42.05	42.78	42.78	43.3	42.05	71,408
July 14, 2025	44	42.77	42.77	44	42.31	113,585
July 11, 2025	41.49	43.07	43.07	43.07	41.01	226,072
July 10, 2025	42.11	41.02	41.02	42.11	40.67	45,380
July 09, 2025	40	40.93	40.93	41.2	40	67,343
July 08, 2025	40.68	40.2	40.2	41.19	39.72	121,659
July 07, 2025	40.55	40.23	40.23	41.55	40.01	57,687
July 04, 2025	41.9	41.06	41.06	41.9	40.5	70,975
July 03, 2025	39.84	40.9	40.9	41.26	39.6	108,147
July 02, 2025	40.7	39.84	39.84	41.28	39.32	81,972
July 01, 2025	41.89	40.3	40.3	41.89	39.66	89,290
June 30, 2025	41.49	41.1	41.1	42.22	40.49	222,127
June 27, 2025	42.78	41.49	41.49	43.32	40.76	105,079
June 26, 2025	43.39	42.05	42.05	43.39	41.78	61,167
June 25, 2025	42.75	42.78	42.78	43.7	41.95	161,466
June 24, 2025	41	41.84	41.84	42.5	41	86,540
June 23, 2025	42.78	41.5	41.5	42.87	40.77	277,245
June 20, 2025	42.34	42.78	42.78	44.01	42.34	150,310
June 19, 2025	46	43.5	43.5	46	43.32	132,327
June 18, 2025	44	45.61	45.61	46.49	43.89	178,915
June 17, 2025	46.95	44.79	44.79	46.95	44.6	111,755
June 16, 2025	46.51	45.78	45.78	47.88	45.3	171,409
June 13, 2025	46.71	46.94	46.94	48.7	45.82	360,780
June 12, 2025	46.6	46.75	46.75	48.39	46.11	415,827

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