Rama Steel Tubes Limited (BOM:539309)
India · Delayed Price · Currency is INR 4.240
-0.080 (-1.85%)
At close: Oct 7, 2026
BOM:539309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | 151,926 |
| Oct 6, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.82% | 269,538 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | 61,461 |
| Oct 1, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -1.97% | 148,676 |
| Sep 30, 2026 | 4.47 | 4.57 | 4.43 | 4.57 | 4.57 | 1.78% | 565,269 |
| Sep 29, 2026 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | 1.81% | 678,952 |
| Sep 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.78% | 63,527 |
| Sep 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.97% | 44,436 |
| Sep 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | 86,935 |
| Sep 23, 2026 | 4.70 | 4.73 | 4.50 | 4.67 | 4.67 | 3.55% | 653,895 |
| Sep 22, 2026 | 4.41 | 4.53 | 4.18 | 4.51 | 4.51 | 2.50% | 980,952 |
| Sep 21, 2026 | 4.29 | 4.45 | 4.28 | 4.40 | 4.40 | 2.56% | 376,403 |
| Sep 18, 2026 | 4.20 | 4.31 | 4.02 | 4.29 | 4.29 | 4.38% | 574,678 |
| Sep 17, 2026 | 4.10 | 4.11 | 3.87 | 4.11 | 4.11 | 4.85% | 466,307 |
| Sep 16, 2026 | 3.68 | 3.92 | 3.68 | 3.92 | 3.92 | 4.81% | 430,955 |
| Sep 15, 2026 | 3.75 | 4.09 | 3.74 | 3.74 | 3.74 | -4.83% | 959,532 |
| Sep 11, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | 376,922 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -1.96% | 266,888 |
| Sep 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | 105,943 |
| Sep 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.96% | 69,732 |
| Sep 7, 2026 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 2.00% | 142,445 |
| Sep 4, 2026 | 4.05 | 4.06 | 4.01 | 4.01 | 4.01 | -1.72% | 285,360 |
| Sep 3, 2026 | 4.11 | 4.12 | 4.08 | 4.08 | 4.08 | -1.92% | 277,476 |
| Sep 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 73,175 |
| Sep 1, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.85% | 92,279 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 495,929 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 35,141 |
| Aug 27, 2026 | 4.31 | 4.32 | 4.29 | 4.32 | 4.32 | 1.89% | 645,751 |
| Aug 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | 74,540 |
| Aug 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | 17,491,405 |
| Aug 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 22,689,559 |
| 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 |