Rama Steel Tubes Limited (BOM:539309)
India · Delayed Price · Currency is INR 5.29
-0.04 (-0.75%)
At close: Jun 3, 2026
BOM:539309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.79 | 6.03 | 5.74 | 5.83 | 5.83 | 1.39% | 1,847,523 |
| May 6, 2026 | 5.75 | 5.80 | 5.71 | 5.75 | 5.75 | - | 687,782 |
| May 5, 2026 | 5.86 | 5.86 | 5.73 | 5.75 | 5.75 | -0.52% | 660,836 |
| May 4, 2026 | 5.87 | 5.88 | 5.76 | 5.78 | 5.78 | 0.17% | 543,587 |
| Apr 30, 2026 | 5.83 | 5.83 | 5.70 | 5.77 | 5.77 | -1.03% | 818,113 |
| Apr 29, 2026 | 5.89 | 6.00 | 5.82 | 5.83 | 5.83 | -0.85% | 1,079,155 |
| Apr 28, 2026 | 5.76 | 5.91 | 5.74 | 5.88 | 5.88 | 1.20% | 742,191 |
| Apr 27, 2026 | 5.71 | 5.82 | 5.71 | 5.81 | 5.81 | 1.57% | 612,745 |
| Apr 24, 2026 | 5.88 | 5.92 | 5.68 | 5.72 | 5.72 | -3.05% | 911,591 |
| Apr 23, 2026 | 5.90 | 5.98 | 5.81 | 5.90 | 5.90 | -0.34% | 989,867 |
| Apr 22, 2026 | 5.83 | 5.98 | 5.65 | 5.92 | 5.92 | 0.34% | 1,260,337 |
| 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 |