Rajasthan Tube Manufacturing Company Limited (BOM:530253)
India · Delayed Price · Currency is INR 8.61
-0.58 (-6.31%)
At close: Oct 1, 2026
BOM:530253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.98 | 9.98 | 8.28 | 8.61 | 8.61 | -6.31% | 17,429 |
| Sep 30, 2026 | 9.32 | 9.32 | 8.30 | 9.19 | 9.19 | 2.57% | 20,643 |
| Sep 29, 2026 | 8.75 | 9.48 | 8.67 | 8.96 | 8.96 | -2.29% | 11,455 |
| Sep 28, 2026 | 9.49 | 9.78 | 8.31 | 9.17 | 9.17 | -0.33% | 20,359 |
| Sep 25, 2026 | 9.39 | 9.39 | 8.54 | 9.20 | 9.20 | 2.45% | 24,112 |
| Sep 24, 2026 | 9.49 | 9.49 | 8.85 | 8.98 | 8.98 | -1.32% | 29,044 |
| Sep 23, 2026 | 8.60 | 9.10 | 8.24 | 9.10 | 9.10 | 4.96% | 87,069 |
| Sep 22, 2026 | 8.81 | 8.96 | 8.55 | 8.67 | 8.67 | -3.56% | 8,753 |
| Sep 21, 2026 | 9.30 | 9.30 | 8.67 | 8.99 | 8.99 | -1.43% | 25,578 |
| Sep 18, 2026 | 9.60 | 9.60 | 9.02 | 9.12 | 9.12 | -3.90% | 13,504 |
| Sep 17, 2026 | 9.17 | 9.78 | 9.16 | 9.49 | 9.49 | -1.56% | 12,369 |
| Sep 16, 2026 | 10.05 | 10.05 | 9.12 | 9.64 | 9.64 | 0.42% | 8,242 |
| Sep 15, 2026 | 10.08 | 10.08 | 9.60 | 9.60 | 9.60 | -4.95% | 34,517 |
| Sep 11, 2026 | 10.28 | 10.28 | 9.69 | 10.10 | 10.10 | -0.88% | 58,438 |
| Sep 10, 2026 | 10.29 | 10.29 | 9.50 | 10.19 | 10.19 | 1.90% | 23,580 |
| Sep 9, 2026 | 10.40 | 10.40 | 9.78 | 10.00 | 10.00 | -2.82% | 5,810 |
| Sep 8, 2026 | 10.39 | 10.39 | 9.69 | 10.29 | 10.29 | 0.98% | 9,065 |
| Sep 7, 2026 | 10.45 | 10.45 | 9.98 | 10.19 | 10.19 | 1.19% | 4,494 |
| Sep 4, 2026 | 10.45 | 10.45 | 10.00 | 10.07 | 10.07 | -1.18% | 11,095 |
| Sep 3, 2026 | 10.45 | 10.45 | 10.00 | 10.19 | 10.19 | -0.20% | 13,724 |
| Sep 2, 2026 | 10.35 | 10.35 | 9.95 | 10.21 | 10.21 | 0.89% | 11,733 |
| Sep 1, 2026 | 10.48 | 10.48 | 9.92 | 10.12 | 10.12 | 0.70% | 10,607 |
| Aug 31, 2026 | 10.71 | 10.71 | 10.01 | 10.05 | 10.05 | -4.29% | 15,244 |
| Aug 28, 2026 | 10.53 | 10.95 | 9.99 | 10.50 | 10.50 | - | 42,706 |
| Aug 27, 2026 | 10.99 | 11.17 | 10.41 | 10.50 | 10.50 | -4.11% | 25,823 |
| Aug 26, 2026 | 10.02 | 10.98 | 9.94 | 10.95 | 10.95 | 4.68% | 37,395 |
| Aug 25, 2026 | 10.67 | 11.24 | 10.25 | 10.46 | 10.46 | -2.97% | 40,389 |
| Aug 24, 2026 | 10.69 | 11.39 | 10.67 | 10.78 | 10.78 | -1.01% | 13,743 |
| Aug 21, 2026 | 11.63 | 11.97 | 10.83 | 10.89 | 10.89 | -4.47% | 168,249 |
| Aug 20, 2026 | 11.45 | 11.45 | 11.13 | 11.40 | 11.40 | 4.49% | 25,190 |
| Aug 19, 2026 | 11.29 | 11.29 | 10.73 | 10.91 | 10.91 | 1.39% | 94,195 |
| Aug 18, 2026 | 10.22 | 10.76 | 10.03 | 10.76 | 10.76 | 4.98% | 24,752 |
| Aug 17, 2026 | 10.59 | 10.59 | 10.20 | 10.25 | 10.25 | -1.25% | 4,349 |
| Aug 14, 2026 | 10.64 | 10.64 | 10.10 | 10.38 | 10.38 | 2.37% | 21,878 |
| Aug 13, 2026 | 10.00 | 10.20 | 9.69 | 10.14 | 10.14 | -0.59% | 24,669 |
| Aug 12, 2026 | 10.68 | 11.14 | 10.15 | 10.20 | 10.20 | -4.49% | 31,898 |
| Aug 11, 2026 | 11.24 | 11.24 | 10.68 | 10.68 | 10.68 | -4.98% | 47,080 |
| Aug 10, 2026 | 11.42 | 11.42 | 10.85 | 11.24 | 11.24 | -1.58% | 83,418 |
| Aug 7, 2026 | 11.00 | 11.55 | 10.47 | 11.42 | 11.42 | 3.82% | 23,935 |
| Aug 6, 2026 | 10.90 | 11.20 | 10.52 | 11.00 | 11.00 | -0.63% | 14,069 |
| Aug 5, 2026 | 11.50 | 11.50 | 10.96 | 11.07 | 11.07 | -3.99% | 15,325 |
| Aug 4, 2026 | 11.69 | 11.69 | 10.98 | 11.53 | 11.53 | 0.61% | 19,710 |
| Aug 3, 2026 | 11.40 | 11.67 | 10.99 | 11.46 | 11.46 | 2.32% | 14,325 |
| Jul 31, 2026 | 11.75 | 11.75 | 11.00 | 11.20 | 11.20 | -0.27% | 2,477 |
| Jul 30, 2026 | 11.80 | 11.80 | 11.21 | 11.23 | 11.23 | -4.83% | 27,715 |
| Jul 29, 2026 | 11.85 | 11.85 | 11.07 | 11.80 | 11.80 | 2.08% | 13,647 |
| Jul 28, 2026 | 12.15 | 12.15 | 11.10 | 11.56 | 11.56 | -0.17% | 4,034 |
| Jul 27, 2026 | 11.58 | 11.59 | 11.00 | 11.58 | 11.58 | 4.89% | 148,252 |
| Jul 24, 2026 | 11.50 | 12.10 | 10.98 | 11.04 | 11.04 | -4.42% | 24,928 |
| Jul 23, 2026 | 11.40 | 11.80 | 10.90 | 11.55 | 11.55 | 1.32% | 243,731 |