Rama Steel Tubes Limited (BOM:539309)
India · Delayed Price · Currency is INR 4.300
-0.030 (-0.69%)
At close: Jul 20, 2026
BOM:539309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.33 | 4.34 | 4.27 | 4.30 | 4.30 | -0.69% | 193,287 |
| Jul 17, 2026 | 4.32 | 4.43 | 4.25 | 4.33 | 4.33 | -1.59% | 358,077 |
| Jul 16, 2026 | 4.47 | 4.53 | 4.32 | 4.40 | 4.40 | -1.57% | 244,295 |
| Jul 15, 2026 | 4.57 | 4.57 | 4.46 | 4.47 | 4.47 | -0.45% | 135,179 |
| Jul 14, 2026 | 4.46 | 4.55 | 4.45 | 4.49 | 4.49 | -1.10% | 213,346 |
| Jul 13, 2026 | 4.56 | 4.57 | 4.47 | 4.54 | 4.54 | -0.22% | 216,046 |
| Jul 10, 2026 | 4.51 | 4.59 | 4.50 | 4.55 | 4.55 | 0.44% | 174,908 |
| Jul 9, 2026 | 4.59 | 4.65 | 4.50 | 4.53 | 4.53 | 0.22% | 140,619 |
| Jul 8, 2026 | 4.69 | 4.69 | 4.45 | 4.52 | 4.52 | -2.59% | 347,210 |
| Jul 7, 2026 | 4.77 | 4.77 | 4.55 | 4.64 | 4.64 | -0.64% | 175,726 |
| Jul 6, 2026 | 4.84 | 4.84 | 4.52 | 4.67 | 4.67 | -1.68% | 369,617 |
| Jul 3, 2026 | 4.78 | 4.88 | 4.55 | 4.75 | 4.75 | 2.15% | 478,479 |
| Jul 2, 2026 | 4.51 | 4.67 | 4.51 | 4.65 | 4.65 | 3.10% | 460,536 |
| Jul 1, 2026 | 4.54 | 4.57 | 4.46 | 4.51 | 4.51 | 1.35% | 204,269 |
| Jun 30, 2026 | 4.43 | 4.48 | 4.25 | 4.45 | 4.45 | 0.45% | 548,220 |
| Jun 29, 2026 | 4.64 | 4.64 | 4.41 | 4.43 | 4.43 | -4.53% | 813,657 |
| Jun 25, 2026 | 4.70 | 4.84 | 4.63 | 4.64 | 4.64 | -2.93% | 1,193,458 |
| Jun 24, 2026 | 4.83 | 4.94 | 4.75 | 4.78 | 4.78 | -1.44% | 939,146 |
| Jun 23, 2026 | 5.00 | 5.05 | 4.84 | 4.85 | 4.85 | -3.00% | 1,075,488 |
| Jun 22, 2026 | 4.92 | 5.04 | 4.92 | 5.00 | 5.00 | 1.63% | 888,615 |
| Jun 19, 2026 | 4.98 | 5.11 | 4.90 | 4.92 | 4.92 | -2.57% | 1,412,120 |
| Jun 18, 2026 | 5.01 | 5.09 | 5.01 | 5.05 | 5.05 | 0.80% | 810,509 |
| Jun 17, 2026 | 5.11 | 5.20 | 4.97 | 5.01 | 5.01 | -2.15% | 1,515,382 |
| Jun 16, 2026 | 5.28 | 5.29 | 5.05 | 5.12 | 5.12 | -2.48% | 963,378 |
| Jun 15, 2026 | 5.26 | 5.44 | 5.22 | 5.25 | 5.25 | 0.38% | 1,071,383 |
| Jun 12, 2026 | 5.21 | 5.29 | 5.16 | 5.23 | 5.23 | 1.36% | 408,965 |
| Jun 11, 2026 | 5.06 | 5.23 | 5.06 | 5.16 | 5.16 | -1.15% | 367,593 |
| Jun 10, 2026 | 5.17 | 5.27 | 5.17 | 5.22 | 5.22 | -0.19% | 534,084 |
| Jun 9, 2026 | 5.18 | 5.40 | 5.17 | 5.23 | 5.23 | 0.58% | 466,357 |
| Jun 8, 2026 | 5.23 | 5.29 | 5.17 | 5.20 | 5.20 | -2.07% | 610,556 |
| Jun 5, 2026 | 5.45 | 5.45 | 5.29 | 5.31 | 5.31 | 0.38% | 305,476 |
| Jun 4, 2026 | 5.35 | 5.35 | 5.28 | 5.29 | 5.29 | - | 309,528 |
| Jun 3, 2026 | 5.25 | 5.35 | 5.25 | 5.29 | 5.29 | -0.75% | 319,766 |
| Jun 2, 2026 | 5.20 | 5.51 | 5.16 | 5.33 | 5.33 | 1.33% | 662,970 |
| Jun 1, 2026 | 5.50 | 5.58 | 5.25 | 5.26 | 5.26 | -4.36% | 741,521 |
| May 29, 2026 | 5.48 | 5.65 | 5.45 | 5.50 | 5.50 | 0.55% | 751,758 |
| May 27, 2026 | 5.31 | 5.55 | 5.31 | 5.47 | 5.47 | 2.63% | 760,930 |
| May 26, 2026 | 5.35 | 5.39 | 5.32 | 5.33 | 5.33 | 0.38% | 350,018 |
| May 25, 2026 | 5.39 | 5.39 | 5.27 | 5.31 | 5.31 | 1.92% | 261,183 |
| May 22, 2026 | 5.11 | 5.30 | 5.11 | 5.21 | 5.21 | 0.58% | 388,813 |
| May 21, 2026 | 5.16 | 5.30 | 5.16 | 5.18 | 5.18 | 0.58% | 355,537 |
| May 20, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | -0.39% | 318,455 |
| May 19, 2026 | 5.02 | 5.24 | 5.02 | 5.17 | 5.17 | 1.57% | 359,893 |
| May 18, 2026 | 5.16 | 5.20 | 4.99 | 5.09 | 5.09 | -2.86% | 1,165,112 |
| May 15, 2026 | 5.39 | 5.39 | 5.21 | 5.24 | 5.24 | -1.13% | 429,252 |
| May 14, 2026 | 5.28 | 5.43 | 5.21 | 5.30 | 5.30 | 0.19% | 579,165 |
| May 13, 2026 | 5.31 | 5.40 | 5.15 | 5.29 | 5.29 | -1.31% | 1,436,549 |
| May 12, 2026 | 5.54 | 5.63 | 5.36 | 5.36 | 5.36 | -4.96% | 1,335,355 |
| May 11, 2026 | 5.73 | 5.75 | 5.62 | 5.64 | 5.64 | -2.42% | 547,660 |
| May 8, 2026 | 5.77 | 5.85 | 5.77 | 5.78 | 5.78 | -0.86% | 580,906 |