Skip to main content
logo
Ratnamani Metals & Tubes Limited (BOM:520111)
India flag India · Delayed Price · Currency is INR
2,353.50
+67.60 (2.96%)
At close: Aug 21, 2026

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,285.002,359.002,282.102,353.502,353.502.96%692
Aug 20, 20262,317.802,317.802,282.602,285.902,285.90-0.44%611
Aug 19, 20262,364.152,364.952,288.802,295.952,295.95-2.97%897
Aug 18, 20262,367.852,424.002,354.102,366.202,366.200.63%2,131
Aug 17, 20262,350.052,362.802,302.952,351.402,351.400.08%914
Aug 14, 20262,297.002,359.652,297.002,349.452,349.452.20%5,301
Aug 13, 20262,249.502,332.002,249.502,298.902,298.902.77%2,731
Aug 12, 20262,251.552,299.002,230.002,237.002,237.00-0.65%4,065
Aug 11, 20262,280.002,281.302,247.152,251.552,251.550.14%3,264
Aug 10, 20262,348.002,400.002,210.002,258.502,248.502.54%12,606
Aug 7, 20262,351.002,390.002,157.002,202.652,192.90-7.11%20,479
Aug 6, 20262,408.752,418.002,352.652,371.302,360.80-0.62%4,126
Aug 5, 20262,398.952,420.002,372.502,386.202,375.630.61%24,602
Aug 4, 20262,371.202,390.802,349.502,371.752,361.250.04%899
Aug 3, 20262,375.302,421.652,360.002,370.802,360.300.34%1,646
Jul 31, 20262,400.002,404.552,355.002,362.702,352.24-1.05%698
Jul 30, 20262,393.052,421.052,358.002,387.702,377.13-0.15%1,252
Jul 29, 20262,353.452,408.102,353.452,391.352,380.761.42%895
Jul 28, 20262,425.802,425.802,350.002,357.952,347.51-1.97%3,320
Jul 27, 20262,390.152,430.852,390.152,405.352,394.700.25%1,056
Jul 24, 20262,392.802,441.402,390.002,399.402,388.78-1.03%1,895
Jul 23, 20262,500.002,500.052,409.002,424.302,413.57-2.18%2,691
Jul 22, 20262,527.502,531.602,460.002,478.302,467.33-2.42%3,359
Jul 21, 20262,554.802,606.802,533.352,539.852,528.60-0.59%3,102
Jul 20, 20262,574.002,616.202,544.502,554.802,543.49-0.80%1,374
Jul 17, 20262,600.052,620.902,564.202,575.402,564.00-1.57%240
Jul 16, 20262,596.152,620.002,581.302,616.602,605.010.20%599
Jul 15, 20262,600.002,625.702,591.002,611.402,599.840.97%284
Jul 14, 20262,677.552,677.552,570.752,586.352,574.90-2.64%436
Jul 13, 20262,675.052,714.952,638.202,656.602,644.84-1.45%1,629
Jul 10, 20262,648.352,710.002,648.352,695.702,683.762.38%1,306
Jul 9, 20262,587.652,645.202,584.402,632.952,621.291.45%2,135
Jul 8, 20262,600.002,628.552,554.752,595.302,583.81-0.02%1,612
Jul 7, 20262,600.002,644.002,584.352,595.852,584.360.78%1,440
Jul 6, 20262,552.002,589.952,548.002,575.702,564.302.57%970
Jul 3, 20262,491.252,540.052,485.002,511.252,500.131.03%1,709
Jul 2, 20262,479.202,502.052,461.752,485.702,474.690.26%422
Jul 1, 20262,513.002,543.352,467.152,479.152,468.17-1.30%2,040
Jun 30, 20262,550.002,580.002,502.002,511.802,500.68-1.97%2,285
Jun 29, 20262,677.602,677.602,528.002,562.252,550.91-3.49%1,711
Jun 25, 20262,768.702,768.702,634.502,655.002,643.24-3.55%2,924
Jun 24, 20262,750.002,765.252,690.952,752.602,740.410.81%1,044
Jun 23, 20262,719.952,786.702,700.002,730.552,718.46-0.88%2,049
Jun 22, 20262,784.802,806.752,737.802,754.902,742.70-0.28%1,782
Jun 19, 20262,609.002,837.202,599.052,762.702,750.475.57%4,604
Jun 18, 20262,626.002,643.002,612.852,617.002,605.410.80%746
Jun 17, 20262,620.002,690.502,580.002,596.302,584.80-0.19%52,719
Jun 16, 20262,591.252,612.352,583.952,601.202,589.680.38%1,120
Jun 15, 20262,584.052,636.852,561.002,591.252,579.780.38%1,412
Jun 12, 20262,545.002,594.002,530.002,581.402,569.972.04%989