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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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