Rama Steel Tubes Limited (BOM:539309)
India · Delayed Price · Currency is INR 4.000
-0.070 (-1.72%)
At close: Aug 21, 2026
BOM:539309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -1.72% | 341,802 |
| Aug 20, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.93% | 214,684 |
| Aug 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | 131,160 |
| Aug 18, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.86% | 120,208 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -1.82% | 191,226 |
| Aug 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.79% | 98,118 |
| Aug 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.97% | 111,841 |
| Aug 12, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -1.94% | 65,834 |
| Aug 11, 2026 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -1.90% | 70,220 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | -1.66% | 308,445 |
| Aug 7, 2026 | 4.78 | 4.88 | 4.75 | 4.82 | 4.82 | 1.05% | 350,433 |
| Aug 6, 2026 | 4.71 | 4.80 | 4.50 | 4.77 | 4.77 | 1.71% | 715,573 |
| Aug 5, 2026 | 4.58 | 4.69 | 4.50 | 4.69 | 4.69 | 4.92% | 1,007,910 |
| Aug 4, 2026 | 4.19 | 4.48 | 4.19 | 4.47 | 4.47 | 4.68% | 824,261 |
| Aug 3, 2026 | 4.13 | 4.32 | 4.13 | 4.27 | 4.27 | 2.40% | 443,136 |
| Jul 31, 2026 | 4.17 | 4.18 | 4.10 | 4.17 | 4.17 | 1.46% | 184,620 |
| Jul 30, 2026 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | -1.20% | 183,374 |
| Jul 29, 2026 | 4.13 | 4.28 | 4.10 | 4.16 | 4.16 | -1.42% | 367,962 |
| Jul 28, 2026 | 4.29 | 4.29 | 4.10 | 4.22 | 4.22 | -0.24% | 175,367 |
| Jul 27, 2026 | 4.26 | 4.32 | 4.18 | 4.23 | 4.23 | -0.94% | 262,283 |
| Jul 24, 2026 | 4.28 | 4.31 | 4.17 | 4.27 | 4.27 | -0.23% | 150,316 |
| Jul 23, 2026 | 4.28 | 4.35 | 4.26 | 4.28 | 4.28 | - | 94,350 |
| Jul 22, 2026 | 4.33 | 4.35 | 4.11 | 4.28 | 4.28 | -0.93% | 558,085 |
| Jul 21, 2026 | 4.35 | 4.38 | 4.30 | 4.32 | 4.32 | 0.47% | 191,135 |
| 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 |