Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 7.84
-0.17 (-2.12%)
At close: Jan 23, 2026
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.03 | 8.11 | 7.76 | 7.84 | 7.84 | -2.12% | 10,100,820 |
| Jan 22, 2026 | 7.54 | 8.43 | 7.52 | 8.01 | 8.01 | 6.23% | 30,429,270 |
| Jan 21, 2026 | 8.11 | 8.13 | 7.25 | 7.54 | 7.54 | -7.03% | 39,813,572 |
| Jan 20, 2026 | 8.63 | 8.68 | 8.04 | 8.11 | 8.11 | -6.13% | 10,962,980 |
| Jan 19, 2026 | 9.04 | 9.22 | 8.58 | 8.64 | 8.64 | -4.53% | 16,599,100 |
| Jan 16, 2026 | 8.72 | 9.14 | 8.70 | 9.05 | 9.05 | 3.78% | 11,046,770 |
| Jan 14, 2026 | 8.74 | 8.80 | 8.69 | 8.72 | 8.72 | -0.23% | 3,429,373 |
| Jan 13, 2026 | 8.80 | 8.89 | 8.70 | 8.74 | 8.74 | -0.57% | 3,667,730 |
| Jan 12, 2026 | 8.65 | 8.85 | 8.55 | 8.79 | 8.79 | 0.92% | 6,522,338 |
| Jan 9, 2026 | 9.03 | 9.16 | 8.61 | 8.71 | 8.71 | -3.54% | 10,804,520 |
| Jan 8, 2026 | 9.27 | 9.29 | 9.01 | 9.03 | 9.03 | -2.59% | 6,079,288 |
| Jan 7, 2026 | 9.29 | 9.33 | 9.25 | 9.27 | 9.27 | -0.22% | 2,862,477 |
| Jan 6, 2026 | 9.34 | 9.36 | 9.23 | 9.29 | 9.29 | -0.85% | 6,038,800 |
| Jan 5, 2026 | 9.50 | 9.60 | 9.33 | 9.37 | 9.37 | -1.06% | 8,052,464 |
| Jan 2, 2026 | 9.35 | 9.66 | 9.29 | 9.47 | 9.47 | 1.28% | 16,588,330 |
| Jan 1, 2026 | 9.42 | 9.45 | 9.31 | 9.35 | 9.35 | -0.32% | 3,476,029 |
| Dec 31, 2025 | 9.35 | 9.55 | 9.32 | 9.38 | 9.38 | 0.97% | 8,837,798 |
| Dec 30, 2025 | 9.30 | 9.35 | 9.26 | 9.29 | 9.29 | -0.43% | 4,408,837 |
| Dec 29, 2025 | 9.44 | 9.50 | 9.31 | 9.33 | 9.33 | -1.17% | 6,581,288 |
| Dec 26, 2025 | 9.48 | 9.53 | 9.41 | 9.44 | 9.44 | -0.42% | 3,357,051 |
| Dec 24, 2025 | 9.53 | 9.62 | 9.43 | 9.48 | 9.48 | -0.63% | 4,984,386 |
| Dec 23, 2025 | 9.59 | 9.64 | 9.49 | 9.54 | 9.54 | -0.31% | 8,396,631 |
| Dec 22, 2025 | 9.66 | 9.73 | 9.55 | 9.57 | 9.57 | -0.42% | 9,774,750 |
| Dec 19, 2025 | 9.72 | 9.74 | 9.50 | 9.61 | 9.61 | 0.63% | 9,853,726 |
| Dec 18, 2025 | 9.78 | 9.84 | 9.36 | 9.55 | 9.55 | -2.15% | 16,203,340 |
| Dec 17, 2025 | 10.01 | 10.04 | 9.71 | 9.76 | 9.76 | -2.50% | 9,782,287 |
| Dec 16, 2025 | 10.10 | 10.19 | 9.98 | 10.01 | 10.01 | -1.18% | 7,779,020 |
| Dec 15, 2025 | 10.66 | 10.68 | 10.00 | 10.13 | 10.13 | -4.97% | 18,302,920 |
| Dec 12, 2025 | 11.01 | 11.29 | 10.51 | 10.66 | 10.66 | -3.18% | 30,974,420 |
| Dec 11, 2025 | 10.18 | 11.20 | 10.15 | 11.01 | 11.01 | 8.90% | 52,093,180 |
| Dec 10, 2025 | 9.98 | 10.25 | 9.93 | 10.11 | 10.11 | 0.60% | 7,242,509 |
| Dec 9, 2025 | 9.84 | 10.15 | 9.60 | 10.05 | 10.05 | 1.82% | 11,955,470 |
| Dec 8, 2025 | 9.75 | 9.98 | 9.75 | 9.87 | 9.87 | 0.10% | 5,194,968 |
| Dec 5, 2025 | 9.85 | 9.94 | 9.79 | 9.86 | 9.86 | -0.40% | 5,079,968 |
| Dec 4, 2025 | 9.89 | 9.98 | 9.85 | 9.90 | 9.90 | - | 2,687,026 |
| Dec 3, 2025 | 9.87 | 9.99 | 9.83 | 9.90 | 9.90 | - | 4,807,677 |
| Dec 2, 2025 | 9.90 | 9.99 | 9.86 | 9.90 | 9.90 | - | 3,184,194 |
| Dec 1, 2025 | 9.98 | 10.07 | 9.87 | 9.90 | 9.90 | -0.10% | 4,684,754 |
| Nov 28, 2025 | 9.90 | 9.95 | 9.88 | 9.91 | 9.91 | 0.10% | 3,217,673 |
| Nov 27, 2025 | 10.02 | 10.07 | 9.85 | 9.90 | 9.90 | -1.10% | 4,735,702 |
| Nov 26, 2025 | 10.20 | 10.24 | 9.96 | 10.01 | 10.01 | -0.79% | 4,187,875 |
| Nov 25, 2025 | 9.99 | 10.17 | 9.86 | 10.09 | 10.09 | 2.13% | 7,339,968 |
| Nov 24, 2025 | 9.91 | 10.08 | 9.82 | 9.88 | 9.88 | -1.30% | 9,500,040 |
| Nov 21, 2025 | 9.99 | 10.10 | 9.86 | 10.01 | 10.01 | -0.30% | 7,564,130 |
| Nov 20, 2025 | 10.29 | 10.29 | 10.00 | 10.04 | 10.04 | -0.30% | 7,167,711 |
| Nov 19, 2025 | 10.05 | 10.20 | 10.00 | 10.07 | 10.07 | 0.30% | 5,610,833 |
| Nov 18, 2025 | 10.15 | 10.23 | 10.00 | 10.04 | 10.04 | -0.89% | 5,345,028 |
| Nov 17, 2025 | 10.40 | 10.49 | 10.08 | 10.13 | 10.13 | -3.52% | 11,311,570 |
| Nov 14, 2025 | 10.90 | 10.90 | 10.42 | 10.50 | 10.50 | -1.59% | 9,221,596 |
| Nov 13, 2025 | 10.81 | 11.00 | 10.61 | 10.67 | 10.67 | -0.37% | 9,387,177 |