Shree Marutinandan Tubes Limited (BOM:544083)
India · Delayed Price · Currency is INR 42.70
+0.50 (1.18%)
At close: Mar 27, 2026
Shree Marutinandan Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 42.70 | 42.70 | 40.00 | 40.19 | 40.19 | -5.88% | 8,500 |
| Mar 27, 2026 | 42.75 | 45.00 | 40.90 | 42.70 | 42.70 | 1.18% | 28,500 |
| Mar 25, 2026 | 45.08 | 45.08 | 42.00 | 42.20 | 42.20 | -8.26% | 6,500 |
| Mar 24, 2026 | 48.45 | 48.45 | 45.00 | 46.00 | 46.00 | -6.12% | 2,500 |
| Mar 23, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | -0.81% | 7,500 |
| Mar 18, 2026 | 51.30 | 51.30 | 49.40 | 49.40 | 49.40 | 0.20% | 2,000 |
| Mar 17, 2026 | 50.36 | 50.36 | 49.30 | 49.30 | 49.30 | -5.65% | 1,500 |
| Mar 16, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.48% | 500 |
| Mar 13, 2026 | 52.25 | 52.50 | 50.00 | 52.50 | 52.50 | 2.94% | 3,000 |
| Mar 12, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -2.39% | 4,000 |
| Mar 11, 2026 | 54.45 | 54.45 | 52.25 | 52.25 | 52.25 | -6.86% | 1,000 |
| Mar 10, 2026 | 52.55 | 57.00 | 52.55 | 56.10 | 56.10 | 10.00% | 5,500 |
| Mar 9, 2026 | 55.95 | 55.95 | 51.00 | 51.00 | 51.00 | -10.99% | 11,000 |
| Mar 6, 2026 | 60.35 | 60.35 | 57.30 | 57.30 | 57.30 | -6.07% | 2,000 |
| Mar 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.33% | 500 |
| Mar 4, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.91% | 500 |
| Feb 27, 2026 | 63.20 | 63.20 | 60.05 | 60.25 | 60.25 | -8.78% | 2,500 |
| Feb 26, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - | 1,000 |
| Feb 24, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 1.62% | 1,000 |
| Feb 23, 2026 | 62.80 | 65.00 | 62.80 | 65.00 | 65.00 | -1.50% | 1,500 |
| Feb 20, 2026 | 66.05 | 66.05 | 65.99 | 65.99 | 65.99 | -0.09% | 1,000 |
| Feb 19, 2026 | 66.06 | 66.06 | 66.05 | 66.05 | 66.05 | -4.96% | 2,000 |
| Feb 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 1,000 |
| Feb 12, 2026 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | -0.14% | 3,500 |
| Feb 10, 2026 | 73.00 | 73.15 | 70.10 | 70.10 | 70.10 | -3.97% | 2,000 |
| Feb 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.21% | 500 |
| Feb 4, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -4.38% | 500 |
| Feb 3, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | 3.38% | 2,500 |
| Feb 2, 2026 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | -5.13% | 3,000 |
| Jan 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | 1,000 |
| Jan 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | 1,000 |
| Jan 22, 2026 | 76.70 | 76.70 | 76.50 | 76.50 | 76.50 | -0.26% | 1,000 |
| Jan 21, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.26% | 500 |
| Jan 20, 2026 | 76.80 | 77.00 | 76.50 | 76.50 | 76.50 | -4.38% | 2,500 |
| Jan 19, 2026 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | 3.90% | 1,500 |
| Jan 16, 2026 | 80.95 | 80.95 | 77.00 | 77.00 | 77.00 | -6.10% | 1,000 |
| Jan 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2,000 |
| Jan 13, 2026 | 85.05 | 85.05 | 81.25 | 82.00 | 82.00 | -4.65% | 3,000 |
| Jan 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 1,000 |
| Dec 30, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.57% | 1,500 |
| Dec 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.00% | 500 |
| Dec 26, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -1.03% | 500 |
| Dec 24, 2025 | 86.60 | 87.50 | 86.60 | 87.50 | 87.50 | -2.78% | 1,500 |
| Dec 19, 2025 | 87.40 | 90.00 | 87.40 | 90.00 | 90.00 | 1.12% | 1,000 |
| Dec 18, 2025 | 86.65 | 89.00 | 86.65 | 89.00 | 89.00 | 6.21% | 2,000 |
| Dec 17, 2025 | 86.65 | 86.65 | 82.35 | 83.80 | 83.80 | -3.29% | 2,000 |
| Dec 11, 2025 | 81.70 | 86.65 | 81.70 | 86.65 | 86.65 | 10.38% | 2,000 |
| Dec 10, 2025 | 72.00 | 78.50 | 72.00 | 78.50 | 78.50 | -5.42% | 2,500 |
| Dec 9, 2025 | 86.00 | 86.00 | 82.65 | 83.00 | 83.00 | -4.21% | 2,500 |
| Dec 8, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.86% | 1,000 |