Rama Steel Tubes Limited (BOM:539309)
India · Delayed Price · Currency is INR 5.90
-0.14 (-2.32%)
At close: Apr 21, 2026
BOM:539309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.21 | 6.21 | 5.87 | 5.90 | 5.90 | -2.32% | 1,491,334 |
| Apr 20, 2026 | 6.04 | 6.20 | 5.95 | 6.04 | 6.04 | 1.85% | 3,187,042 |
| Apr 17, 2026 | 5.86 | 5.93 | 5.75 | 5.93 | 5.93 | 4.96% | 3,256,893 |
| Apr 16, 2026 | 5.41 | 5.65 | 5.41 | 5.65 | 5.65 | 4.82% | 5,020,073 |
| Apr 15, 2026 | 5.22 | 5.39 | 5.21 | 5.39 | 5.39 | 4.86% | 5,623,506 |
| Apr 13, 2026 | 5.20 | 5.27 | 5.14 | 5.14 | 5.14 | -4.99% | 2,560,674 |
| Apr 10, 2026 | 5.46 | 5.46 | 5.23 | 5.41 | 5.41 | 4.04% | 7,216,764 |
| Apr 9, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.84% | 1,104,377 |
| Apr 8, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 4.86% | 1,188,313 |
| Apr 7, 2026 | 4.52 | 4.92 | 4.41 | 4.73 | 4.73 | 4.88% | 2,440,192 |
| Apr 6, 2026 | 4.25 | 4.53 | 4.02 | 4.51 | 4.51 | 9.47% | 1,851,353 |
| Apr 2, 2026 | 3.91 | 4.25 | 3.75 | 4.12 | 4.12 | 3.52% | 1,760,089 |
| Apr 1, 2026 | 3.78 | 3.98 | 3.76 | 3.98 | 3.98 | 9.94% | 1,549,051 |
| Mar 30, 2026 | 4.26 | 4.26 | 3.44 | 3.62 | 3.62 | -15.62% | 4,345,198 |
| Mar 27, 2026 | 4.74 | 4.80 | 4.26 | 4.29 | 4.29 | -9.49% | 2,415,730 |
| Mar 25, 2026 | 5.00 | 5.14 | 4.71 | 4.74 | 4.74 | -3.27% | 2,809,922 |
| Mar 24, 2026 | 4.90 | 5.05 | 4.69 | 4.90 | 4.90 | 6.75% | 2,955,423 |
| Mar 23, 2026 | 5.40 | 5.40 | 4.45 | 4.59 | 4.59 | -15.16% | 2,059,460 |
| Mar 20, 2026 | 5.30 | 5.54 | 5.25 | 5.41 | 5.41 | 3.24% | 802,363 |
| Mar 19, 2026 | 5.59 | 5.69 | 5.15 | 5.24 | 5.24 | -8.23% | 1,217,008 |
| Mar 18, 2026 | 5.15 | 5.75 | 5.15 | 5.71 | 5.71 | 10.87% | 1,547,948 |
| Mar 17, 2026 | 5.35 | 5.44 | 5.09 | 5.15 | 5.15 | -4.81% | 826,093 |
| Mar 16, 2026 | 5.62 | 5.70 | 5.27 | 5.41 | 5.41 | -3.91% | 701,561 |
| Mar 13, 2026 | 5.90 | 5.93 | 5.56 | 5.63 | 5.63 | -4.74% | 918,536 |
| Mar 12, 2026 | 5.98 | 6.05 | 5.76 | 5.91 | 5.91 | -1.17% | 566,887 |
| Mar 11, 2026 | 5.99 | 6.15 | 5.94 | 5.98 | 5.98 | 0.67% | 431,606 |
| Mar 10, 2026 | 6.06 | 6.19 | 5.90 | 5.94 | 5.94 | 0.17% | 587,828 |
| Mar 9, 2026 | 6.03 | 6.30 | 5.88 | 5.93 | 5.93 | -6.76% | 1,144,622 |
| Mar 6, 2026 | 6.30 | 6.43 | 6.23 | 6.36 | 6.36 | 2.58% | 1,672,211 |
| Mar 5, 2026 | 6.59 | 6.73 | 6.13 | 6.20 | 6.20 | -6.91% | 980,196 |
| Mar 4, 2026 | 6.60 | 6.71 | 6.41 | 6.66 | 6.66 | -1.04% | 909,076 |
| Mar 2, 2026 | 6.36 | 6.93 | 6.35 | 6.73 | 6.73 | -5.48% | 1,255,914 |
| Feb 27, 2026 | 7.18 | 7.30 | 7.05 | 7.12 | 7.12 | -0.42% | 529,543 |
| Feb 26, 2026 | 7.32 | 7.40 | 6.96 | 7.15 | 7.15 | -2.32% | 781,180 |
| Feb 25, 2026 | 7.32 | 7.39 | 7.30 | 7.32 | 7.32 | -0.27% | 238,158 |
| Feb 24, 2026 | 7.40 | 7.47 | 7.26 | 7.34 | 7.34 | -1.74% | 279,515 |
| Feb 23, 2026 | 7.35 | 7.89 | 7.35 | 7.47 | 7.47 | 0.54% | 1,044,499 |
| Feb 20, 2026 | 7.36 | 7.48 | 7.33 | 7.43 | 7.43 | -0.13% | 254,374 |
| Feb 19, 2026 | 7.48 | 7.55 | 7.42 | 7.44 | 7.44 | -0.40% | 143,681 |
| Feb 18, 2026 | 7.50 | 7.64 | 7.42 | 7.47 | 7.47 | -0.13% | 337,995 |
| Feb 17, 2026 | 7.31 | 7.82 | 7.31 | 7.48 | 7.48 | 2.75% | 1,081,007 |
| Feb 16, 2026 | 7.36 | 7.46 | 7.25 | 7.28 | 7.28 | -1.89% | 437,154 |
| 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 |