Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 10.96
-0.09 (-0.81%)
Aug 5, 2025, 1:30 PM IST
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 11.10 | 11.18 | 10.97 | 11.00 | 11.00 | -0.45% | 1,395,701 |
| Aug 4, 2025 | 10.82 | 11.23 | 10.78 | 11.05 | 11.05 | 2.13% | 6,997,106 |
| Aug 1, 2025 | 10.95 | 11.03 | 10.76 | 10.82 | 10.82 | -1.28% | 3,805,401 |
| Jul 31, 2025 | 11.00 | 11.14 | 10.80 | 10.96 | 10.96 | -0.54% | 4,051,936 |
| Jul 30, 2025 | 11.00 | 11.34 | 11.00 | 11.02 | 11.02 | -1.17% | 6,621,268 |
| Jul 29, 2025 | 10.98 | 11.25 | 10.83 | 11.15 | 11.15 | 0.63% | 5,725,715 |
| Jul 28, 2025 | 11.65 | 11.65 | 10.96 | 11.08 | 11.08 | -1.25% | 7,416,391 |
| Jul 25, 2025 | 11.35 | 11.35 | 11.16 | 11.22 | 11.22 | -1.15% | 4,036,883 |
| Jul 24, 2025 | 11.60 | 11.65 | 11.31 | 11.35 | 11.35 | -1.99% | 4,760,537 |
| Jul 23, 2025 | 11.70 | 11.71 | 11.41 | 11.58 | 11.58 | -0.60% | 5,478,375 |
| Jul 22, 2025 | 11.75 | 11.82 | 11.60 | 11.65 | 11.65 | -0.60% | 3,827,921 |
| Jul 21, 2025 | 11.89 | 11.93 | 11.66 | 11.72 | 11.72 | -1.26% | 4,941,928 |
| Jul 18, 2025 | 11.96 | 12.04 | 11.82 | 11.87 | 11.87 | -0.75% | 5,842,182 |
| Jul 17, 2025 | 12.05 | 12.06 | 11.95 | 11.96 | 11.96 | -0.33% | 4,656,336 |
| Jul 16, 2025 | 12.02 | 12.08 | 11.96 | 12.00 | 12.00 | -0.08% | 4,883,386 |
| Jul 15, 2025 | 11.98 | 12.16 | 11.98 | 12.01 | 12.01 | 0.50% | 8,241,460 |
| Jul 14, 2025 | 12.02 | 12.13 | 11.86 | 11.95 | 11.95 | -0.99% | 10,252,501 |
| Jul 11, 2025 | 11.98 | 12.69 | 11.95 | 12.07 | 12.07 | 0.75% | 28,211,239 |
| Jul 10, 2025 | 12.09 | 12.09 | 11.94 | 11.98 | 11.98 | - | 4,547,954 |
| Jul 9, 2025 | 12.05 | 12.12 | 11.94 | 11.98 | 11.98 | -0.25% | 4,480,554 |
| Jul 8, 2025 | 11.94 | 12.23 | 11.90 | 12.01 | 12.01 | 0.59% | 8,432,486 |
| Jul 7, 2025 | 11.96 | 12.08 | 11.83 | 11.94 | 11.94 | -0.33% | 5,337,245 |
| Jul 4, 2025 | 12.08 | 12.09 | 11.95 | 11.98 | 11.98 | -0.50% | 5,291,405 |
| Jul 3, 2025 | 12.15 | 12.15 | 11.98 | 12.04 | 12.04 | -0.17% | 6,012,743 |
| Jul 2, 2025 | 12.23 | 12.24 | 11.96 | 12.06 | 12.06 | -0.66% | 9,952,451 |
| Jul 1, 2025 | 12.20 | 12.57 | 12.09 | 12.14 | 12.14 | 0.25% | 16,427,555 |
| Jun 30, 2025 | 12.18 | 12.21 | 12.05 | 12.11 | 12.11 | 0.25% | 8,653,496 |
| Jun 27, 2025 | 12.22 | 12.35 | 12.04 | 12.08 | 12.08 | -0.33% | 13,961,874 |
| Jun 26, 2025 | 12.36 | 12.37 | 12.01 | 12.12 | 12.12 | -0.41% | 11,802,293 |
| Jun 25, 2025 | 12.14 | 12.38 | 12.11 | 12.17 | 12.17 | 1.16% | 14,574,153 |
| Jun 24, 2025 | 12.10 | 12.28 | 12.00 | 12.03 | 12.03 | 0.67% | 14,194,331 |
| Jun 23, 2025 | 12.20 | 12.24 | 11.86 | 11.95 | 11.95 | -2.85% | 15,149,843 |
| Jun 20, 2025 | 12.16 | 12.76 | 12.05 | 12.30 | 12.30 | 1.49% | 33,490,578 |
| Jun 19, 2025 | 12.46 | 12.56 | 12.02 | 12.12 | 12.12 | -2.18% | 18,969,634 |
| Jun 18, 2025 | 12.60 | 12.69 | 12.26 | 12.39 | 12.39 | -1.20% | 18,727,757 |
| Jun 17, 2025 | 12.94 | 13.02 | 12.40 | 12.54 | 12.54 | -3.24% | 17,844,893 |
| Jun 16, 2025 | 13.26 | 13.33 | 12.78 | 12.96 | 12.96 | -1.44% | 28,733,119 |
| Jun 13, 2025 | 12.76 | 13.30 | 12.51 | 13.15 | 13.15 | 0.46% | 39,876,215 |
| Jun 12, 2025 | 13.56 | 13.64 | 12.88 | 13.09 | 13.09 | -3.47% | 28,186,348 |
| Jun 11, 2025 | 13.80 | 13.92 | 13.33 | 13.56 | 13.56 | -0.29% | 41,765,401 |
| Jun 10, 2025 | 13.85 | 13.98 | 13.43 | 13.60 | 13.60 | 0.82% | 74,340,594 |
| Jun 9, 2025 | 14.14 | 14.60 | 13.11 | 13.49 | 13.49 | -2.18% | 117,383,003 |
| Jun 6, 2025 | 13.73 | 14.90 | 13.00 | 13.79 | 13.79 | 4.47% | 206,496,681 |
| Jun 5, 2025 | 11.78 | 13.84 | 11.71 | 13.20 | 13.20 | 12.72% | 190,889,359 |
| Jun 4, 2025 | 11.60 | 11.88 | 11.51 | 11.71 | 11.71 | 0.77% | 8,545,105 |
| Jun 3, 2025 | 11.99 | 11.99 | 11.56 | 11.62 | 11.62 | -2.27% | 14,265,819 |
| Jun 2, 2025 | 11.03 | 12.07 | 11.03 | 11.89 | 11.89 | 1.97% | 23,990,620 |
| May 30, 2025 | 11.35 | 11.75 | 11.17 | 11.66 | 11.66 | 3.00% | 20,145,710 |
| May 29, 2025 | 11.10 | 11.39 | 11.05 | 11.32 | 11.32 | 2.26% | 13,369,461 |
| May 28, 2025 | 10.85 | 11.14 | 10.82 | 11.07 | 11.07 | 2.41% | 12,283,198 |