Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 9.91
+0.01 (0.10%)
At close: Nov 28, 2025
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 10.82 | 11.00 | 10.68 | 10.71 | 10.71 | -0.19% | 17,810,980 |
| Nov 11, 2025 | 11.05 | 11.25 | 10.55 | 10.73 | 10.73 | -1.74% | 30,219,150 |
| Nov 10, 2025 | 10.98 | 11.18 | 10.66 | 10.92 | 10.92 | 3.61% | 36,723,320 |
| Nov 7, 2025 | 10.30 | 10.60 | 10.15 | 10.54 | 10.54 | 3.43% | 17,054,030 |
| Nov 6, 2025 | 10.32 | 10.45 | 10.05 | 10.19 | 10.19 | 0.59% | 10,092,810 |
| Nov 4, 2025 | 10.10 | 10.29 | 10.07 | 10.13 | 10.13 | 0.10% | 5,258,901 |
| Nov 3, 2025 | 10.27 | 10.36 | 10.06 | 10.12 | 10.12 | -1.08% | 5,242,584 |
| Oct 31, 2025 | 10.45 | 10.45 | 10.13 | 10.23 | 10.23 | -1.63% | 7,449,133 |
| Oct 30, 2025 | 10.00 | 10.50 | 9.95 | 10.40 | 10.40 | 4.42% | 38,016,150 |
| Oct 29, 2025 | 9.85 | 10.02 | 9.85 | 9.96 | 9.96 | 0.91% | 5,413,325 |
| Oct 28, 2025 | 9.91 | 9.96 | 9.82 | 9.87 | 9.87 | -0.50% | 3,880,871 |
| Oct 27, 2025 | 9.96 | 9.99 | 9.90 | 9.92 | 9.92 | -0.50% | 3,693,495 |
| Oct 24, 2025 | 9.97 | 10.03 | 9.94 | 9.97 | 9.97 | - | 2,782,109 |
| Oct 23, 2025 | 10.02 | 10.05 | 9.95 | 9.97 | 9.97 | -0.30% | 3,405,864 |
| Oct 21, 2025 | 10.01 | 10.06 | 9.92 | 10.00 | 10.00 | 0.50% | 1,212,393 |
| Oct 20, 2025 | 9.97 | 10.03 | 9.85 | 9.95 | 9.95 | 0.10% | 5,713,744 |
| Oct 17, 2025 | 9.95 | 10.01 | 9.85 | 9.94 | 9.94 | -0.30% | 5,529,346 |
| Oct 16, 2025 | 10.05 | 10.06 | 9.94 | 9.97 | 9.97 | 0.30% | 10,992,630 |
| Oct 15, 2025 | 9.95 | 10.00 | 9.92 | 9.94 | 9.94 | -0.10% | 3,577,478 |
| Oct 14, 2025 | 10.05 | 10.16 | 9.76 | 9.95 | 9.95 | -1.19% | 9,626,656 |
| Oct 13, 2025 | 10.00 | 10.25 | 9.90 | 10.07 | 10.07 | 0.30% | 8,199,469 |
| Oct 10, 2025 | 10.03 | 10.10 | 9.97 | 10.04 | 10.04 | 0.10% | 4,124,109 |
| Oct 9, 2025 | 10.04 | 10.08 | 9.98 | 10.03 | 10.03 | -0.10% | 4,645,375 |
| Oct 8, 2025 | 10.20 | 10.20 | 10.00 | 10.04 | 10.04 | -0.59% | 5,674,798 |
| Oct 7, 2025 | 10.20 | 10.22 | 9.98 | 10.10 | 10.10 | -0.30% | 10,157,220 |
| Oct 6, 2025 | 10.42 | 10.42 | 10.08 | 10.13 | 10.13 | -0.98% | 20,992,270 |
| Oct 3, 2025 | 10.29 | 10.43 | 10.01 | 10.23 | 10.23 | -0.29% | 18,583,670 |
| Oct 1, 2025 | 9.84 | 10.61 | 9.79 | 10.26 | 10.26 | 4.48% | 25,389,280 |
| Sep 30, 2025 | 9.87 | 9.94 | 9.77 | 9.82 | 9.82 | 0.41% | 7,718,217 |
| Sep 29, 2025 | 10.10 | 10.12 | 9.74 | 9.78 | 9.78 | -2.78% | 13,965,680 |
| Sep 26, 2025 | 10.12 | 10.24 | 9.98 | 10.06 | 10.06 | -0.59% | 6,732,389 |
| Sep 25, 2025 | 10.16 | 10.26 | 10.09 | 10.12 | 10.12 | -0.20% | 12,272,190 |
| Sep 24, 2025 | 10.23 | 10.28 | 10.10 | 10.14 | 10.14 | -0.88% | 8,172,840 |
| Sep 23, 2025 | 10.34 | 10.34 | 10.17 | 10.23 | 10.23 | -0.20% | 13,598,920 |
| Sep 22, 2025 | 10.41 | 10.41 | 10.20 | 10.25 | 10.25 | -1.25% | 22,717,650 |
| Sep 19, 2025 | 10.59 | 10.59 | 10.34 | 10.38 | 10.38 | -1.14% | 11,651,530 |
| Sep 18, 2025 | 10.24 | 10.58 | 10.10 | 10.50 | 10.50 | 2.84% | 53,048,490 |
| Sep 17, 2025 | 10.13 | 10.30 | 10.12 | 10.21 | 10.21 | 1.59% | 18,472,830 |