Shree Rama Multi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	61.40	61.40	59.43	60.72	60.72	-0.15%	16,470
Feb 12, 2026	58.81	62.44	58.50	60.81	60.81	3.81%	28,142
Feb 11, 2026	58.40	61.17	58.40	58.58	58.58	-0.76%	8,862
Feb 10, 2026	59.02	60.30	59.00	59.03	59.03	-1.42%	11,935
Feb 9, 2026	59.25	62.10	59.25	59.88	59.88	-0.88%	10,965
Feb 6, 2026	60.13	60.71	59.15	60.41	60.41	0.68%	9,407
Feb 5, 2026	59.50	64.95	58.91	60.00	60.00	3.43%	98,679
Feb 4, 2026	58.30	59.42	57.40	58.01	58.01	-1.96%	46,080
Feb 3, 2026	58.08	59.40	57.00	59.17	59.17	6.38%	15,103
Feb 2, 2026	56.20	57.00	55.62	55.62	55.62	-1.78%	6,774
Feb 1, 2026	57.11	58.11	56.09	56.63	56.63	-1.01%	2,150
Jan 30, 2026	59.90	59.90	57.10	57.21	57.21	-3.03%	10,696
Jan 29, 2026	58.06	59.69	57.58	59.00	59.00	0.55%	37,282
Jan 28, 2026	58.27	59.93	58.02	58.68	58.68	-1.48%	10,021
Jan 27, 2026	57.29	60.43	54.47	59.56	59.56	2.60%	119,526
Jan 23, 2026	60.89	60.89	57.87	58.05	58.05	-2.29%	2,997
Jan 22, 2026	58.01	60.95	58.01	59.41	59.41	1.36%	8,014
Jan 21, 2026	57.99	59.39	56.31	58.61	58.61	0.17%	8,091
Jan 20, 2026	61.88	62.78	57.99	58.51	58.51	-4.78%	13,206
Jan 19, 2026	59.78	62.05	58.80	61.45	61.45	0.75%	5,297
Jan 16, 2026	63.52	63.52	60.30	60.99	60.99	-1.60%	5,927
Jan 14, 2026	59.16	63.61	59.16	61.98	61.98	1.37%	16,918
Jan 13, 2026	63.98	63.98	60.23	61.14	61.14	-2.46%	10,590
Jan 12, 2026	60.00	63.20	56.00	62.68	62.68	5.70%	347,084
Jan 9, 2026	59.00	60.87	58.02	59.30	59.30	-0.75%	13,677
Jan 8, 2026	62.56	63.25	59.25	59.75	59.75	-5.13%	29,608
Jan 7, 2026	62.00	63.20	62.00	62.98	62.98	1.30%	13,667
Jan 6, 2026	65.99	67.27	61.07	62.17	62.17	-4.85%	17,711
Jan 5, 2026	67.66	69.00	65.23	65.34	65.34	-3.77%	47,611
Jan 2, 2026	70.30	71.55	65.70	67.90	67.90	-1.75%	39,284
Jan 1, 2026	68.09	69.81	66.88	69.11	69.11	1.71%	65,906
Dec 31, 2025	64.60	70.64	62.50	67.95	67.95	4.52%	77,660
Dec 30, 2025	59.77	65.51	59.77	65.01	65.01	8.44%	63,048
Dec 29, 2025	62.25	63.00	59.46	59.95	59.95	-3.69%	26,401
Dec 26, 2025	63.34	63.95	61.26	62.25	62.25	0.24%	27,009
Dec 24, 2025	61.12	64.40	60.63	62.10	62.10	3.64%	49,648
Dec 23, 2025	57.64	63.00	57.64	59.92	59.92	3.61%	20,212
Dec 22, 2025	58.43	59.25	57.10	57.83	57.83	0.42%	17,311
Dec 19, 2025	60.19	61.10	57.00	57.59	57.59	-3.24%	9,705
Dec 18, 2025	61.42	61.42	59.49	59.52	59.52	-2.38%	7,836
Dec 17, 2025	60.19	63.67	60.19	60.97	60.97	-0.73%	38,807
Dec 16, 2025	65.29	65.29	61.09	61.42	61.42	3.47%	194,405
Dec 15, 2025	59.71	59.71	57.01	59.36	59.36	9.34%	304,890
Dec 12, 2025	54.29	54.29	54.29	54.29	54.29	4.99%	21,351
Dec 11, 2025	51.71	51.71	51.71	51.71	51.71	4.99%	17,832
Dec 10, 2025	47.04	49.25	46.70	49.25	49.25	4.99%	14,082
Dec 9, 2025	47.36	49.40	46.18	46.91	46.91	-3.50%	48,620
Dec 8, 2025	50.41	51.15	48.61	48.61	48.61	-4.98%	4,298
Dec 5, 2025	52.00	52.46	51.10	51.16	51.16	-0.66%	6,888
Dec 4, 2025	49.56	51.87	49.56	51.50	51.50	1.38%	2,293