Rama Steel Tubes Limited (BOM:539309)
India · Delayed Price · Currency is INR 9.86
-0.04 (-0.40%)
At close: Dec 5, 2025
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.78 | 9.99 | 9.78 | 9.86 | 9.86 | -0.40% | 230,741 |
| Dec 4, 2025 | 9.48 | 9.96 | 9.48 | 9.90 | 9.90 | -0.20% | 248,456 |
| Dec 3, 2025 | 9.85 | 10.13 | 9.83 | 9.92 | 9.92 | 0.20% | 560,734 |
| Dec 2, 2025 | 9.89 | 9.98 | 9.86 | 9.90 | 9.90 | 0.10% | 528,630 |
| Dec 1, 2025 | 9.96 | 10.05 | 9.87 | 9.89 | 9.89 | -0.30% | 191,021 |
| Nov 28, 2025 | 9.85 | 10.00 | 9.85 | 9.92 | 9.92 | 0.20% | 263,459 |
| Nov 27, 2025 | 9.96 | 10.06 | 9.87 | 9.90 | 9.90 | -1.10% | 295,385 |
| Nov 26, 2025 | 10.17 | 10.24 | 9.95 | 10.01 | 10.01 | -0.79% | 237,426 |
| Nov 25, 2025 | 10.02 | 10.14 | 9.85 | 10.09 | 10.09 | 1.82% | 427,471 |
| Nov 24, 2025 | 10.02 | 10.07 | 9.83 | 9.91 | 9.91 | -0.80% | 428,865 |
| Nov 21, 2025 | 9.91 | 10.07 | 9.85 | 9.99 | 9.99 | -0.40% | 321,708 |
| Nov 20, 2025 | 10.22 | 10.23 | 10.01 | 10.03 | 10.03 | -0.50% | 334,196 |
| Nov 19, 2025 | 10.03 | 10.21 | 10.01 | 10.08 | 10.08 | 0.30% | 305,467 |
| Nov 18, 2025 | 10.13 | 10.25 | 10.00 | 10.05 | 10.05 | -0.99% | 833,096 |
| Nov 17, 2025 | 10.43 | 10.49 | 10.11 | 10.15 | 10.15 | -3.33% | 547,917 |
| Nov 14, 2025 | 10.81 | 10.82 | 10.42 | 10.50 | 10.50 | -1.78% | 336,274 |
| Nov 13, 2025 | 10.63 | 11.00 | 10.62 | 10.69 | 10.69 | -0.37% | 339,087 |
| Nov 12, 2025 | 10.98 | 11.00 | 10.68 | 10.73 | 10.73 | 0.09% | 528,341 |
| Nov 11, 2025 | 11.06 | 11.24 | 10.60 | 10.72 | 10.72 | -1.92% | 1,402,320 |
| Nov 10, 2025 | 10.90 | 11.24 | 10.67 | 10.93 | 10.93 | 3.50% | 1,861,321 |
| Nov 7, 2025 | 10.32 | 10.60 | 10.15 | 10.56 | 10.56 | 3.63% | 774,852 |
| Nov 6, 2025 | 10.17 | 10.45 | 10.05 | 10.19 | 10.19 | 0.49% | 748,402 |
| Nov 4, 2025 | 10.03 | 10.28 | 10.03 | 10.14 | 10.14 | 0.10% | 175,304 |
| Nov 3, 2025 | 10.23 | 10.38 | 10.10 | 10.13 | 10.13 | -1.27% | 295,413 |
| Oct 31, 2025 | 10.21 | 10.41 | 10.14 | 10.26 | 10.26 | -1.35% | 633,932 |
| Oct 30, 2025 | 10.02 | 10.48 | 9.94 | 10.40 | 10.40 | 4.42% | 1,405,464 |
| Oct 29, 2025 | 9.84 | 10.03 | 9.84 | 9.96 | 9.96 | 1.22% | 160,770 |
| Oct 28, 2025 | 9.90 | 9.96 | 9.81 | 9.84 | 9.84 | -0.71% | 213,382 |
| Oct 27, 2025 | 9.94 | 9.99 | 9.90 | 9.91 | 9.91 | -0.40% | 249,812 |
| Oct 24, 2025 | 9.94 | 10.02 | 9.93 | 9.95 | 9.95 | -0.30% | 217,148 |
| Oct 23, 2025 | 9.96 | 10.05 | 9.95 | 9.98 | 9.98 | -0.30% | 236,047 |
| Oct 21, 2025 | 9.91 | 10.06 | 9.91 | 10.01 | 10.01 | 0.40% | 83,787 |
| Oct 20, 2025 | 9.95 | 10.05 | 9.85 | 9.97 | 9.97 | 0.40% | 179,567 |
| Oct 17, 2025 | 9.93 | 10.01 | 9.85 | 9.93 | 9.93 | -0.40% | 325,501 |
| Oct 16, 2025 | 10.01 | 10.05 | 9.95 | 9.97 | 9.97 | 0.20% | 468,898 |
| Oct 15, 2025 | 10.02 | 10.02 | 9.91 | 9.95 | 9.95 | -0.40% | 202,749 |
| Oct 14, 2025 | 10.03 | 10.15 | 9.90 | 9.99 | 9.99 | -0.50% | 544,846 |
| Oct 13, 2025 | 10.02 | 10.12 | 9.90 | 10.04 | 10.04 | -0.10% | 471,135 |
| Oct 10, 2025 | 10.01 | 10.09 | 9.99 | 10.05 | 10.05 | 0.30% | 279,048 |
| Oct 9, 2025 | 10.03 | 10.07 | 9.98 | 10.02 | 10.02 | -0.20% | 487,468 |
| Oct 8, 2025 | 10.15 | 10.18 | 10.01 | 10.04 | 10.04 | -0.69% | 509,106 |
| Oct 7, 2025 | 10.28 | 10.28 | 9.98 | 10.11 | 10.11 | -0.30% | 791,198 |
| Oct 6, 2025 | 10.31 | 10.40 | 10.08 | 10.14 | 10.14 | -0.98% | 897,212 |
| Oct 3, 2025 | 10.26 | 10.43 | 10.02 | 10.24 | 10.24 | -1.06% | 908,454 |
| Oct 1, 2025 | 9.82 | 10.60 | 9.80 | 10.35 | 10.35 | 5.18% | 1,828,328 |
| Sep 30, 2025 | 9.85 | 9.95 | 9.78 | 9.84 | 9.84 | 0.61% | 675,465 |
| Sep 29, 2025 | 10.07 | 10.15 | 9.75 | 9.78 | 9.78 | -2.88% | 1,516,343 |
| Sep 26, 2025 | 10.10 | 10.16 | 9.98 | 10.07 | 10.07 | -0.69% | 1,129,360 |
| Sep 25, 2025 | 10.13 | 10.25 | 10.10 | 10.14 | 10.14 | -0.10% | 814,689 |
| Sep 24, 2025 | 10.24 | 10.29 | 10.11 | 10.15 | 10.15 | -0.88% | 741,962 |