Shree Marutinandan Tubes Limited (BOM:544083)
India · Delayed Price · Currency is INR 45.99
+2.49 (5.72%)
At close: Aug 24, 2026
Shree Marutinandan Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 45.99 | 46.00 | 44.70 | 45.99 | 45.99 | 5.72% | 4,500 |
| Aug 21, 2026 | 45.99 | 46.00 | 42.26 | 43.50 | 43.50 | -2.97% | 9,500 |
| Aug 20, 2026 | 45.60 | 45.60 | 42.90 | 44.83 | 44.83 | -3.92% | 6,000 |
| Aug 19, 2026 | 46.66 | 46.66 | 45.69 | 46.66 | 46.66 | - | 6,000 |
| Aug 14, 2026 | 48.40 | 48.40 | 45.50 | 46.66 | 46.66 | -0.72% | 6,500 |
| Aug 13, 2026 | 50.00 | 50.00 | 42.00 | 47.00 | 47.00 | -6.00% | 3,000 |
| Aug 12, 2026 | 48.40 | 50.00 | 45.65 | 50.00 | 50.00 | -2.25% | 1,500 |
| Aug 11, 2026 | 53.50 | 53.50 | 51.15 | 51.15 | 51.15 | -3.49% | 1,500 |
| Aug 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.73% | 1,000 |
| Aug 7, 2026 | 53.00 | 53.00 | 52.10 | 52.10 | 52.10 | 0.54% | 1,500 |
| Aug 6, 2026 | 55.80 | 55.80 | 51.00 | 51.82 | 51.82 | -7.22% | 4,500 |
| Aug 5, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -5.34% | 1,500 |
| Aug 4, 2026 | 59.55 | 59.55 | 58.75 | 59.00 | 59.00 | 7.47% | 1,500 |
| Aug 3, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 2,000 |
| Jul 31, 2026 | 55.50 | 55.50 | 54.90 | 54.90 | 54.90 | 2.23% | 1,500 |
| Jul 30, 2026 | 49.30 | 57.00 | 49.30 | 53.70 | 53.70 | 10.72% | 4,500 |
| Jul 28, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.22% | 1,000 |
| Jul 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -4.62% | 1,000 |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,500 |
| Jul 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 500 |
| Jul 17, 2026 | 51.15 | 52.00 | 49.65 | 52.00 | 52.00 | -0.38% | 1,500 |
| Jul 10, 2026 | 55.45 | 55.45 | 51.85 | 52.20 | 52.20 | -5.00% | 2,500 |
| Jul 9, 2026 | 54.90 | 55.00 | 54.90 | 54.95 | 54.95 | -1.87% | 1,000 |
| Jul 8, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | -0.71% | 2,000 |
| Jul 6, 2026 | 59.55 | 59.55 | 55.80 | 56.40 | 56.40 | -6.00% | 2,500 |
| Jul 3, 2026 | 59.55 | 60.00 | 55.55 | 60.00 | 60.00 | -1.64% | 1,500 |
| Jul 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.74% | 500 |
| Jul 1, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.74% | 500 |
| Jun 24, 2026 | 65.10 | 65.10 | 60.55 | 61.00 | 61.00 | -8.96% | 1,500 |
| Jun 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.69% | 1,000 |
| Jun 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,000 |
| Jun 17, 2026 | 63.15 | 64.00 | 60.00 | 64.00 | 64.00 | -1.54% | 3,000 |
| Jun 15, 2026 | 64.20 | 65.00 | 55.00 | 65.00 | 65.00 | -4.27% | 2,000 |
| Jun 9, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.73% | 500 |
| Jun 5, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 500 |
| Jun 4, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 500 |
| Jun 3, 2026 | 68.75 | 68.75 | 68.40 | 68.40 | 68.40 | -2.36% | 1,500 |
| Jun 1, 2026 | 68.90 | 73.89 | 68.90 | 70.05 | 70.05 | -4.03% | 2,500 |
| May 29, 2026 | 66.10 | 72.99 | 66.10 | 72.99 | 72.99 | 17.73% | 9,000 |
| May 27, 2026 | 59.00 | 62.00 | 58.16 | 62.00 | 62.00 | 5.80% | 3,000 |
| May 26, 2026 | 58.15 | 59.20 | 58.15 | 58.60 | 58.60 | 0.77% | 2,500 |
| May 25, 2026 | 58.50 | 60.00 | 58.15 | 58.15 | 58.15 | 1.13% | 1,500 |
| May 15, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -0.86% | 1,000 |
| May 14, 2026 | 58.15 | 58.50 | 58.00 | 58.00 | 58.00 | -1.69% | 2,500 |
| May 13, 2026 | 58.15 | 59.00 | 58.15 | 59.00 | 59.00 | 0.85% | 1,000 |
| May 11, 2026 | 62.50 | 63.00 | 58.50 | 58.50 | 58.50 | 0.52% | 3,500 |
| May 8, 2026 | 58.15 | 58.20 | 58.15 | 58.20 | 58.20 | -1.36% | 1,000 |
| May 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.84% | 1,000 |
| Apr 28, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 1,000 |
| Apr 23, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 1,500 |