Skip to main content
logo
Ratnamani Metals & Tubes Limited (BOM:520111)
India flag India · Delayed Price · Currency is INR
2,834.00
+101.90 (3.73%)
At close: May 7, 2026

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20262,742.302,801.102,703.052,732.102,732.10-0.37%4,406
May 5, 20262,743.852,800.002,683.752,742.152,742.151.31%8,033
May 4, 20262,673.502,715.502,647.102,706.652,706.652.43%2,653
Apr 30, 20262,659.952,671.902,601.102,642.402,642.40-0.66%2,165
Apr 29, 20262,681.852,711.552,607.502,659.902,659.90-0.80%6,294
Apr 28, 20262,679.702,781.002,659.952,681.252,681.25-0.46%5,167
Apr 27, 20262,654.552,719.602,569.552,693.752,693.753.50%6,804
Apr 24, 20262,470.402,625.002,446.002,602.702,602.706.41%4,425
Apr 23, 20262,463.802,493.502,435.002,445.852,445.85-0.29%11,250
Apr 22, 20262,412.052,458.752,398.452,452.952,452.951.77%525
Apr 21, 20262,407.552,469.652,407.002,410.402,410.40-0.97%2,005
Apr 20, 20262,440.002,514.902,405.852,433.902,433.90-1.15%3,534
Apr 17, 20262,449.552,467.952,353.552,462.202,462.204.97%1,496
Apr 16, 20262,363.002,370.002,304.852,345.652,345.650.41%2,292
Apr 15, 20262,350.852,364.052,312.302,336.002,336.000.79%778
Apr 13, 20262,296.002,332.402,265.002,317.802,317.80-0.66%5,805
Apr 10, 20262,371.202,371.202,313.502,333.252,333.250.54%6,121
Apr 9, 20262,295.052,340.002,263.002,320.652,320.650.70%8,754
Apr 8, 20262,288.002,314.602,251.152,304.502,304.504.33%6,991
Apr 7, 20262,249.002,249.002,200.002,208.802,208.80-0.71%6,079
Apr 6, 20262,255.502,255.502,203.752,224.652,224.65-1.37%1,815
Apr 2, 20262,211.352,265.202,148.102,255.502,255.500.08%2,139
Apr 1, 20262,302.302,302.302,224.152,253.802,253.802.44%3,229
Mar 30, 20262,171.202,256.102,171.202,200.152,200.15-0.45%1,887
Mar 27, 20262,318.452,318.452,160.002,210.002,210.00-4.68%5,260
Mar 25, 20262,275.002,345.502,275.002,318.402,318.402.27%953
Mar 24, 20262,185.002,297.902,154.402,267.002,267.004.78%1,989
Mar 23, 20262,270.452,302.702,160.002,163.602,163.60-6.38%2,886
Mar 20, 20262,331.452,367.852,300.502,311.102,311.10-1.65%1,366
Mar 19, 20262,355.352,392.002,341.002,349.852,349.85-1.95%499
Mar 18, 20262,409.652,422.002,371.502,396.552,396.55-0.22%1,109
Mar 17, 20262,332.002,428.502,320.052,401.752,401.751.95%2,066
Mar 16, 20262,290.052,375.002,290.052,355.702,355.700.75%3,489
Mar 13, 20262,332.002,351.702,278.452,338.052,338.05-0.88%1,962
Mar 12, 20262,351.002,388.752,314.002,358.702,358.70-0.93%1,104
Mar 11, 20262,282.052,448.052,282.002,380.752,380.754.44%5,075
Mar 10, 20262,349.252,349.252,271.902,279.452,279.45-1.62%1,367
Mar 9, 20262,323.052,343.652,230.502,316.952,316.95-2.11%1,980
Mar 6, 20262,389.802,405.752,355.252,367.002,367.00-0.55%2,440
Mar 5, 20262,373.702,387.452,348.602,380.002,380.00-0.70%589
Mar 4, 20262,387.002,428.502,341.252,396.852,396.850.28%3,594
Mar 2, 20262,395.452,423.702,337.452,390.052,390.05-2.67%1,324
Feb 27, 20262,365.052,473.002,348.002,455.602,455.603.93%1,389
Feb 26, 20262,422.102,432.302,350.002,362.802,362.80-2.44%849
Feb 25, 20262,482.352,499.802,400.502,422.002,422.00-2.40%1,296
Feb 24, 20262,511.052,511.052,435.252,481.552,481.55-2.92%2,390
Feb 23, 20262,539.752,583.252,526.502,556.102,556.102.05%1,376
Feb 20, 20262,450.252,531.902,403.702,504.702,504.701.17%2,511
Feb 19, 20262,455.452,545.002,400.002,475.802,475.80-0.86%8,106
Feb 18, 20262,159.052,535.002,159.052,497.402,497.4016.06%65,432