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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.1	57	57	60.5	56.25	206,460
February 19, 2026	60.9	57.6	57.6	60.9	57.2	93,470
February 18, 2026	60.5	59.7	59.7	61.64	59.21	99,691
February 17, 2026	62.48	60.71	60.71	62.99	60.01	119,283
February 16, 2026	62	62.16	62.16	64	62	387,718
February 13, 2026	61	60.96	60.96	61.65	59.72	131,175
February 12, 2026	59	60.83	60.83	62.5	58.57	347,635
February 11, 2026	58.4	58.7	58.7	61.23	58.1	144,909
February 10, 2026	60.39	58.94	58.94	60.39	58.5	82,378
February 09, 2026	61.8	59.86	59.86	61.97	59.3	142,056
February 06, 2026	60.8	60.43	60.43	61.77	59.1	239,920
February 05, 2026	58.47	60.07	60.07	65	58.46	2.5M
February 04, 2026	58.6	57.99	57.99	59.5	57.59	87,310
February 03, 2026	58.79	58.54	58.54	59.4	56.25	96,424
February 02, 2026	58.49	55.95	55.95	58.49	55.57	120,905
February 01, 2026	56.72	57.37	57.37	58.5	56	90,000
January 30, 2026	59.05	57.69	57.69	59.98	57.12	160,235
January 29, 2026	58.65	59.16	59.16	59.75	57.11	156,585
January 28, 2026	59	58.65	58.65	60.15	57.55	201,790
January 27, 2026	57.6	59.39	59.39	60.02	54.21	498,969
January 23, 2026	60.5	58.04	58.04	60.5	57.56	52,736
January 22, 2026	58.81	59.72	59.72	61	58.61	96,559
January 21, 2026	58	58.77	58.77	59.5	56.48	124,131
January 20, 2026	62.5	58.4	58.4	63	57.5	196,443
January 19, 2026	60.6	61.78	61.78	62.99	58.62	150,560
January 16, 2026	62.16	60.26	60.26	63	60.25	100,292
January 14, 2026	60.99	62.16	62.16	63.45	59.81	156,815
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

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