Rajasthan Tube Manufacturing Company Limited (BOM:530253)
India · Delayed Price · Currency is INR 13.26
-0.62 (-4.47%)
At close: May 6, 2026
BOM:530253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 13.84 | 13.84 | 13.00 | 13.45 | 13.45 | 1.43% | 9,188 |
| May 6, 2026 | 14.19 | 14.19 | 13.20 | 13.26 | 13.26 | -4.47% | 23,432 |
| May 5, 2026 | 13.31 | 14.54 | 13.31 | 13.88 | 13.88 | -0.43% | 13,530 |
| May 4, 2026 | 14.00 | 14.47 | 13.94 | 13.94 | 13.94 | -0.43% | 18,438 |
| Apr 30, 2026 | 14.49 | 14.49 | 13.74 | 14.00 | 14.00 | 0.21% | 20,837 |
| Apr 29, 2026 | 14.21 | 15.13 | 13.86 | 13.97 | 13.97 | -3.12% | 24,193 |
| Apr 28, 2026 | 13.95 | 15.00 | 13.95 | 14.42 | 14.42 | -0.55% | 39,312 |
| Apr 27, 2026 | 14.74 | 14.98 | 14.30 | 14.50 | 14.50 | 0.35% | 13,439 |
| Apr 24, 2026 | 14.59 | 15.30 | 14.24 | 14.45 | 14.45 | -2.96% | 16,082 |
| Apr 23, 2026 | 15.19 | 15.19 | 14.05 | 14.89 | 14.89 | 0.74% | 30,210 |
| Apr 22, 2026 | 14.99 | 15.30 | 14.26 | 14.78 | 14.78 | -1.40% | 16,713 |
| Apr 21, 2026 | 15.94 | 15.94 | 14.90 | 14.99 | 14.99 | -1.90% | 20,875 |
| Apr 20, 2026 | 16.19 | 16.19 | 15.00 | 15.28 | 15.28 | -1.36% | 39,007 |
| Apr 17, 2026 | 16.76 | 16.76 | 15.34 | 15.49 | 15.49 | -3.01% | 77,218 |
| Apr 16, 2026 | 15.96 | 15.97 | 15.50 | 15.97 | 15.97 | 5.00% | 53,994 |
| Apr 15, 2026 | 15.23 | 15.23 | 15.00 | 15.21 | 15.21 | 4.82% | 52,539 |
| Apr 13, 2026 | 14.81 | 14.81 | 13.41 | 14.51 | 14.51 | 2.83% | 61,233 |
| Apr 10, 2026 | 14.07 | 14.11 | 13.45 | 14.11 | 14.11 | 4.99% | 37,447 |
| Apr 9, 2026 | 14.22 | 14.22 | 12.96 | 13.44 | 13.44 | -0.88% | 30,804 |
| Apr 8, 2026 | 14.09 | 14.09 | 12.80 | 13.56 | 13.56 | 0.82% | 38,187 |
| Apr 7, 2026 | 14.05 | 14.05 | 12.93 | 13.45 | 13.45 | -0.81% | 70,184 |
| Apr 6, 2026 | 13.61 | 14.04 | 13.01 | 13.56 | 13.56 | -0.37% | 83,972 |
| Apr 2, 2026 | 13.34 | 13.99 | 12.68 | 13.61 | 13.61 | 2.02% | 157,553 |
| Apr 1, 2026 | 13.30 | 13.96 | 12.64 | 13.34 | 13.34 | 0.30% | 95,782 |
| Mar 30, 2026 | 14.67 | 14.67 | 13.30 | 13.30 | 13.30 | -4.93% | 134,956 |
| Mar 27, 2026 | 14.04 | 14.60 | 13.40 | 13.99 | 13.99 | -0.21% | 129,269 |
| Mar 25, 2026 | 14.71 | 14.71 | 13.31 | 14.02 | 14.02 | 0.07% | 254,983 |
| Mar 24, 2026 | 14.16 | 14.16 | 12.82 | 14.01 | 14.01 | 3.85% | 68,697 |
| Mar 23, 2026 | 14.20 | 14.65 | 13.49 | 13.49 | 13.49 | -5.00% | 68,797 |
| Mar 20, 2026 | 14.79 | 14.79 | 13.78 | 14.20 | 14.20 | -2.07% | 97,860 |
| Mar 19, 2026 | 14.86 | 14.86 | 14.12 | 14.50 | 14.50 | -2.42% | 55,831 |
| Mar 18, 2026 | 14.00 | 14.99 | 14.00 | 14.86 | 14.86 | 1.16% | 72,950 |
| Mar 17, 2026 | 14.69 | 15.39 | 14.69 | 14.69 | 14.69 | -4.98% | 84,512 |
| Mar 16, 2026 | 16.00 | 16.00 | 15.46 | 15.46 | 15.46 | -4.98% | 5,821 |
| Mar 13, 2026 | 17.46 | 17.81 | 16.27 | 16.27 | 16.27 | -4.96% | 83,986 |
| Mar 12, 2026 | 17.62 | 17.66 | 16.10 | 17.12 | 17.12 | 1.06% | 158,643 |
| Mar 11, 2026 | 17.00 | 18.22 | 16.54 | 16.94 | 16.94 | -2.42% | 57,989 |
| Mar 10, 2026 | 17.14 | 17.99 | 16.29 | 17.36 | 17.36 | 1.28% | 318,721 |
| Mar 9, 2026 | 17.14 | 17.68 | 17.14 | 17.14 | 17.14 | -4.99% | 11,005 |
| Mar 6, 2026 | 18.53 | 18.53 | 16.77 | 18.04 | 18.04 | 2.21% | 19,054 |
| Mar 5, 2026 | 15.97 | 17.65 | 15.97 | 17.65 | 17.65 | 5.00% | 95,765 |
| Mar 4, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -4.97% | 22 |
| Mar 2, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -4.99% | 26,133 |
| Feb 27, 2026 | 20.50 | 20.50 | 18.62 | 18.62 | 18.62 | -5.00% | 54,715 |
| Feb 26, 2026 | 19.61 | 20.10 | 19.60 | 19.60 | 19.60 | -4.99% | 137,682 |
| Feb 25, 2026 | 20.64 | 20.64 | 20.63 | 20.63 | 20.63 | -4.97% | 41,990 |
| Feb 24, 2026 | 21.40 | 23.43 | 21.21 | 21.71 | 21.71 | -2.73% | 54,538 |
| Feb 23, 2026 | 20.22 | 22.34 | 20.22 | 22.32 | 22.32 | 4.89% | 212,079 |
| Feb 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -4.96% | 225 |
| Feb 19, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -4.97% | 1,125 |