Rama Steel Tubes Limited (BOM:539309)
India · Delayed Price · Currency is INR 7.42
-0.25 (-3.26%)
At close: Feb 13, 2026
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.61 | 7.66 | 7.36 | 7.42 | 7.42 | -3.26% | 672,140 |
| Feb 12, 2026 | 7.77 | 7.87 | 7.63 | 7.67 | 7.67 | -3.03% | 459,138 |
| Feb 11, 2026 | 8.00 | 8.05 | 7.85 | 7.91 | 7.91 | -0.75% | 202,976 |
| Feb 10, 2026 | 7.91 | 8.12 | 7.91 | 7.97 | 7.97 | -0.25% | 468,443 |
| Feb 9, 2026 | 7.80 | 8.04 | 7.80 | 7.99 | 7.99 | 2.96% | 859,772 |
| Feb 6, 2026 | 7.71 | 7.85 | 7.71 | 7.76 | 7.76 | -0.26% | 214,658 |
| Feb 5, 2026 | 7.94 | 7.96 | 7.75 | 7.78 | 7.78 | -1.64% | 888,070 |
| Feb 4, 2026 | 7.79 | 7.97 | 7.72 | 7.91 | 7.91 | 2.06% | 1,010,808 |
| Feb 3, 2026 | 7.81 | 8.10 | 7.73 | 7.75 | 7.75 | 0.78% | 915,783 |
| Feb 2, 2026 | 7.64 | 7.76 | 7.51 | 7.69 | 7.69 | -0.39% | 265,274 |
| Feb 1, 2026 | 8.01 | 8.01 | 7.61 | 7.72 | 7.72 | -1.28% | 385,700 |
| Jan 30, 2026 | 7.70 | 7.90 | 7.60 | 7.82 | 7.82 | 1.30% | 456,424 |
| Jan 29, 2026 | 8.02 | 8.02 | 7.68 | 7.72 | 7.72 | -3.74% | 673,702 |
| Jan 28, 2026 | 7.67 | 8.09 | 7.67 | 8.02 | 8.02 | 4.29% | 558,369 |
| Jan 27, 2026 | 7.85 | 8.02 | 7.50 | 7.69 | 7.69 | -1.91% | 770,850 |
| Jan 23, 2026 | 8.02 | 8.18 | 7.76 | 7.84 | 7.84 | -2.24% | 551,000 |
| Jan 22, 2026 | 7.59 | 8.42 | 7.52 | 8.02 | 8.02 | 6.51% | 1,195,874 |
| Jan 21, 2026 | 8.10 | 8.13 | 7.29 | 7.53 | 7.53 | -7.38% | 1,604,239 |
| Jan 20, 2026 | 8.64 | 8.68 | 8.02 | 8.13 | 8.13 | -5.90% | 551,276 |
| Jan 19, 2026 | 9.04 | 9.22 | 8.59 | 8.64 | 8.64 | -4.64% | 786,440 |
| Jan 16, 2026 | 8.71 | 9.11 | 8.71 | 9.06 | 9.06 | 3.90% | 632,326 |
| Jan 14, 2026 | 8.79 | 8.79 | 8.70 | 8.72 | 8.72 | -0.34% | 245,709 |
| Jan 13, 2026 | 8.78 | 8.90 | 8.71 | 8.75 | 8.75 | -0.34% | 186,616 |
| Jan 12, 2026 | 8.58 | 8.87 | 8.56 | 8.78 | 8.78 | 0.34% | 829,179 |
| Jan 9, 2026 | 9.05 | 9.16 | 8.65 | 8.75 | 8.75 | -3.31% | 791,125 |
| Jan 8, 2026 | 9.24 | 9.30 | 9.03 | 9.05 | 9.05 | -2.48% | 430,670 |
| Jan 7, 2026 | 9.26 | 9.34 | 9.25 | 9.28 | 9.28 | - | 163,794 |
| Jan 6, 2026 | 9.36 | 9.36 | 9.22 | 9.28 | 9.28 | -0.96% | 342,560 |
| Jan 5, 2026 | 9.48 | 9.53 | 9.31 | 9.37 | 9.37 | -1.68% | 480,205 |
| Jan 2, 2026 | 9.33 | 9.65 | 9.30 | 9.53 | 9.53 | 1.93% | 399,810 |
| Jan 1, 2026 | 9.39 | 9.46 | 9.33 | 9.35 | 9.35 | -0.53% | 245,213 |
| Dec 31, 2025 | 9.30 | 9.57 | 9.30 | 9.40 | 9.40 | 1.18% | 624,813 |
| Dec 30, 2025 | 9.30 | 9.41 | 9.27 | 9.29 | 9.29 | -0.54% | 151,276 |
| Dec 29, 2025 | 9.43 | 9.49 | 9.31 | 9.34 | 9.34 | -1.16% | 417,076 |
| Dec 26, 2025 | 9.41 | 9.54 | 9.41 | 9.45 | 9.45 | -0.53% | 279,359 |
| Dec 24, 2025 | 9.55 | 9.61 | 9.46 | 9.50 | 9.50 | -0.52% | 311,719 |
| Dec 23, 2025 | 9.56 | 9.65 | 9.47 | 9.55 | 9.55 | -0.31% | 480,784 |
| Dec 22, 2025 | 9.64 | 9.74 | 9.55 | 9.58 | 9.58 | -0.31% | 405,016 |
| Dec 19, 2025 | 9.75 | 9.75 | 9.50 | 9.61 | 9.61 | 0.73% | 467,709 |
| Dec 18, 2025 | 9.79 | 9.84 | 9.37 | 9.54 | 9.54 | -2.25% | 1,002,346 |
| Dec 17, 2025 | 10.00 | 10.05 | 9.74 | 9.76 | 9.76 | -2.50% | 651,161 |
| Dec 16, 2025 | 10.13 | 10.25 | 9.98 | 10.01 | 10.01 | -1.18% | 423,891 |
| Dec 15, 2025 | 10.57 | 10.66 | 10.01 | 10.13 | 10.13 | -5.24% | 991,604 |
| Dec 12, 2025 | 11.04 | 11.30 | 10.50 | 10.69 | 10.69 | -3.17% | 1,343,438 |
| Dec 11, 2025 | 10.10 | 11.13 | 10.09 | 11.04 | 11.04 | 9.09% | 3,214,249 |
| Dec 10, 2025 | 10.04 | 10.20 | 9.92 | 10.12 | 10.12 | 0.70% | 372,538 |
| Dec 9, 2025 | 9.87 | 10.15 | 9.65 | 10.05 | 10.05 | 1.82% | 716,084 |
| Dec 8, 2025 | 9.72 | 9.99 | 9.72 | 9.87 | 9.87 | 0.10% | 318,305 |
| 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 |