Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 10.28
-0.16 (-1.53%)
Aug 25, 2025, 3:30 PM IST
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.65 | 10.76 | 10.35 | 10.44 | 10.44 | -2.34% | 8,191,639 |
| Aug 21, 2025 | 10.75 | 10.97 | 10.67 | 10.69 | 10.69 | -0.93% | 5,107,133 |
| Aug 20, 2025 | 10.71 | 10.90 | 10.71 | 10.79 | 10.79 | - | 4,118,567 |
| Aug 19, 2025 | 10.78 | 10.85 | 10.62 | 10.79 | 10.79 | 1.79% | 4,061,349 |
| Aug 18, 2025 | 10.60 | 10.75 | 10.54 | 10.60 | 10.60 | 0.86% | 3,180,631 |
| Aug 14, 2025 | 10.55 | 10.65 | 10.48 | 10.51 | 10.51 | -0.38% | 3,176,466 |
| Aug 13, 2025 | 10.75 | 10.84 | 10.50 | 10.55 | 10.55 | -2.13% | 4,007,053 |
| Aug 12, 2025 | 10.73 | 11.00 | 10.69 | 10.78 | 10.78 | - | 4,646,719 |
| Aug 11, 2025 | 10.76 | 10.95 | 10.60 | 10.78 | 10.78 | 0.94% | 4,078,509 |
| Aug 8, 2025 | 10.80 | 10.94 | 10.00 | 10.68 | 10.68 | -1.11% | 2,406,811 |
| Aug 7, 2025 | 10.76 | 10.90 | 10.65 | 10.80 | 10.80 | -0.55% | 3,382,623 |
| Aug 6, 2025 | 10.99 | 10.99 | 10.78 | 10.86 | 10.86 | -0.37% | 3,044,330 |
| Aug 5, 2025 | 11.10 | 11.18 | 10.81 | 10.90 | 10.90 | -1.36% | 3,220,913 |
| Aug 4, 2025 | 10.82 | 11.23 | 10.78 | 11.05 | 11.05 | 2.13% | 7,002,299 |
| 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 |