Shree Marutinandan Tubes Limited (BOM:544083)
India · Delayed Price · Currency is INR 57.30
-3.70 (-6.07%)
At close: Mar 6, 2026
Shree Marutinandan Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |