Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 9.97
0.00 (0.00%)
Oct 24, 2025, 3:29 PM IST
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.97 | 10.03 | 9.94 | 9.97 | 9.97 | - | 2,782,536 |
| 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% | 5,716,123 |
| 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% | 10,992,840 |
| Oct 15, 2025 | 9.95 | 10.00 | 9.92 | 9.94 | 9.94 | -0.10% | 3,582,129 |
| 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% | 4,645,705 |
| Oct 8, 2025 | 10.20 | 10.20 | 10.00 | 10.04 | 10.04 | -0.59% | 5,684,127 |
| Oct 7, 2025 | 10.20 | 10.22 | 9.98 | 10.10 | 10.10 | -0.30% | 10,157,287 |
| Oct 6, 2025 | 10.42 | 10.42 | 10.08 | 10.13 | 10.13 | -0.98% | 20,992,277 |
| 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% | 25,397,596 |
| 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% | 13,965,685 |
| 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% | 12,272,194 |
| 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% | 22,717,659 |
| Sep 19, 2025 | 10.59 | 10.59 | 10.34 | 10.38 | 10.38 | -1.14% | 11,651,538 |
| Sep 18, 2025 | 10.24 | 10.58 | 10.10 | 10.50 | 10.50 | 2.84% | 53,048,496 |
| Sep 17, 2025 | 10.13 | 10.30 | 10.12 | 10.21 | 10.21 | 1.59% | 18,472,831 |
| Sep 16, 2025 | 10.36 | 11.58 | 9.95 | 10.05 | 10.05 | -2.90% | 290,385,383 |
| Sep 15, 2025 | 10.29 | 10.41 | 10.27 | 10.35 | 10.35 | 0.58% | 3,655,053 |
| Sep 12, 2025 | 10.30 | 10.41 | 10.27 | 10.29 | 10.29 | - | 2,502,391 |
| Sep 11, 2025 | 10.28 | 10.52 | 10.20 | 10.29 | 10.29 | 0.39% | 6,584,968 |
| Sep 10, 2025 | 10.25 | 10.49 | 10.22 | 10.25 | 10.25 | 0.10% | 3,702,744 |
| Sep 9, 2025 | 10.34 | 10.41 | 10.17 | 10.24 | 10.24 | -0.39% | 2,873,717 |
| Sep 8, 2025 | 10.35 | 10.53 | 10.25 | 10.28 | 10.28 | -0.68% | 5,140,722 |
| Sep 5, 2025 | 10.35 | 10.44 | 10.26 | 10.35 | 10.35 | 0.19% | 2,522,060 |
| Sep 4, 2025 | 10.60 | 10.72 | 10.21 | 10.33 | 10.33 | -1.99% | 3,705,685 |
| Sep 3, 2025 | 10.49 | 10.73 | 10.47 | 10.54 | 10.54 | - | 4,217,056 |
| Sep 2, 2025 | 10.29 | 10.77 | 10.16 | 10.54 | 10.54 | 2.33% | 9,086,391 |
| Sep 1, 2025 | 10.00 | 10.44 | 9.91 | 10.30 | 10.30 | 4.04% | 8,059,414 |
| Aug 29, 2025 | 10.00 | 10.12 | 9.85 | 9.90 | 9.90 | -1.30% | 7,152,136 |
| Aug 28, 2025 | 10.08 | 10.23 | 9.95 | 10.03 | 10.03 | 0.10% | 7,212,873 |
| Aug 26, 2025 | 10.28 | 10.37 | 9.97 | 10.02 | 10.02 | -2.53% | 7,630,585 |
| Aug 25, 2025 | 10.50 | 10.64 | 10.19 | 10.28 | 10.28 | -1.53% | 6,559,656 |
| Aug 22, 2025 | 10.65 | 10.76 | 10.35 | 10.44 | 10.44 | -2.34% | 8,197,406 |
| 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 |