Shree Marutinandan Tubes Limited (BOM:544083)
India · Delayed Price · Currency is INR 77.00
+0.50 (0.65%)
At close: Jan 23, 2026
Shree Marutinandan Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - | 500 |
| Dec 3, 2025 | 87.40 | 87.40 | 86.65 | 87.40 | 87.40 | 4.67% | 1,500 |
| Dec 2, 2025 | 91.15 | 91.15 | 83.15 | 83.50 | 83.50 | -8.39% | 3,000 |
| Nov 28, 2025 | 95.50 | 95.50 | 91.15 | 91.15 | 91.15 | -5.05% | 1,000 |
| Nov 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.18% | 500 |
| Nov 26, 2025 | 90.95 | 94.50 | 89.18 | 93.95 | 93.95 | 8.99% | 5,000 |
| Nov 25, 2025 | 86.45 | 86.50 | 84.00 | 86.20 | 86.20 | 7.68% | 3,500 |
| Nov 24, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -11.30% | 500 |
| Nov 20, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -2.11% | 500 |
| Nov 19, 2025 | 91.50 | 92.20 | 91.20 | 92.20 | 92.20 | 5.98% | 2,000 |
| Nov 18, 2025 | 88.85 | 88.85 | 84.55 | 87.00 | 87.00 | -2.58% | 4,000 |
| Nov 17, 2025 | 90.00 | 90.00 | 89.21 | 89.30 | 89.30 | 0.20% | 1,500 |
| Nov 14, 2025 | 94.00 | 94.00 | 89.12 | 89.12 | 89.12 | -1.36% | 3,500 |
| Nov 13, 2025 | 93.86 | 93.86 | 90.25 | 90.35 | 90.35 | -8.55% | 1,500 |
| Nov 11, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - | 500 |
| Nov 7, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -1.40% | 500 |
| Nov 4, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.21% | 500 |
| Oct 30, 2025 | 98.80 | 99.00 | 98.80 | 99.00 | 99.00 | -1.98% | 1,000 |
| Oct 28, 2025 | 98.80 | 101.00 | 98.00 | 101.00 | 101.00 | 1.00% | 4,000 |
| Oct 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 500 |
| Oct 24, 2025 | 99.40 | 100.00 | 99.40 | 100.00 | 100.00 | -0.05% | 1,000 |
| Oct 23, 2025 | 105.00 | 105.00 | 100.00 | 100.05 | 100.05 | -0.50% | 2,000 |
| Oct 16, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -1.42% | 1,000 |
| Oct 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 500 |
| Oct 13, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1.29% | 1,000 |
| Oct 10, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -4.73% | 1,000 |
| Oct 9, 2025 | 106.40 | 106.40 | 105.70 | 105.70 | 105.70 | 4.97% | 1,000 |
| Oct 7, 2025 | 101.00 | 101.00 | 100.70 | 100.70 | 100.70 | -4.28% | 2,500 |
| Oct 6, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | 500 |
| Oct 3, 2025 | 102.60 | 105.20 | 95.02 | 105.20 | 105.20 | 3.65% | 5,000 |
| Oct 1, 2025 | 99.20 | 102.00 | 99.20 | 101.50 | 101.50 | 6.84% | 2,500 |