Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 4.090
-0.080 (-1.92%)
Aug 20, 2026, 3:15 PM IST
Rama Steel Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | 1,190,616 |
| Aug 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.88% | 648,646 |
| Aug 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | 524,201 |
| Aug 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.81% | 429,633 |
| Aug 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.78% | 468,955 |
| Aug 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.97% | 508,569 |
| Aug 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | 457,651 |
| Aug 11, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.89% | 496,672 |
| Aug 10, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -1.24% | 857,552 |
| Aug 7, 2026 | 4.94 | 4.94 | 4.77 | 4.82 | 4.82 | 1.05% | 2,193,351 |
| Aug 6, 2026 | 4.80 | 4.80 | 4.55 | 4.77 | 4.77 | 2.58% | 4,649,051 |
| Aug 5, 2026 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | 4.97% | 1,981,230 |
| Aug 4, 2026 | 4.27 | 4.43 | 4.21 | 4.43 | 4.43 | 4.98% | 3,309,029 |
| Aug 3, 2026 | 4.23 | 4.30 | 4.10 | 4.22 | 4.22 | 2.18% | 3,243,922 |
| Jul 31, 2026 | 4.12 | 4.17 | 4.10 | 4.13 | 4.13 | 0.49% | 1,948,876 |
| Jul 30, 2026 | 4.19 | 4.19 | 4.09 | 4.11 | 4.11 | -1.44% | 1,904,606 |
| Jul 29, 2026 | 4.24 | 4.24 | 4.10 | 4.17 | 4.17 | -0.95% | 2,465,880 |
| Jul 28, 2026 | 4.23 | 4.24 | 4.17 | 4.21 | 4.21 | -0.71% | 1,315,067 |
| Jul 27, 2026 | 4.29 | 4.31 | 4.21 | 4.24 | 4.24 | -0.47% | 1,689,124 |
| Jul 24, 2026 | 4.26 | 4.33 | 4.21 | 4.26 | 4.26 | -0.47% | 1,415,003 |
| Jul 23, 2026 | 4.28 | 4.33 | 4.26 | 4.28 | 4.28 | -0.23% | 1,032,902 |
| Jul 22, 2026 | 4.34 | 4.34 | 4.26 | 4.29 | 4.29 | -0.46% | 1,314,454 |
| Jul 21, 2026 | 4.35 | 4.35 | 4.29 | 4.31 | 4.31 | 0.23% | 1,716,068 |
| Jul 20, 2026 | 4.27 | 4.34 | 4.27 | 4.30 | 4.30 | -0.69% | 1,564,577 |
| Jul 17, 2026 | 4.41 | 4.48 | 4.26 | 4.33 | 4.33 | -1.37% | 2,758,063 |
| Jul 16, 2026 | 4.51 | 4.51 | 4.31 | 4.39 | 4.39 | -1.57% | 2,672,126 |
| Jul 15, 2026 | 4.50 | 4.55 | 4.45 | 4.46 | 4.46 | -0.89% | 1,669,169 |
| Jul 14, 2026 | 4.57 | 4.57 | 4.45 | 4.50 | 4.50 | -0.44% | 1,236,929 |
| Jul 13, 2026 | 4.47 | 4.58 | 4.47 | 4.52 | 4.52 | -0.88% | 1,806,228 |
| Jul 10, 2026 | 4.57 | 4.59 | 4.33 | 4.56 | 4.56 | 0.22% | 2,230,990 |
| Jul 9, 2026 | 4.42 | 4.58 | 4.42 | 4.55 | 4.55 | 0.22% | 1,258,893 |
| Jul 8, 2026 | 4.53 | 4.63 | 4.48 | 4.54 | 4.54 | -2.16% | 2,512,016 |
| Jul 7, 2026 | 4.61 | 4.70 | 4.55 | 4.64 | 4.64 | -0.85% | 1,811,680 |
| Jul 6, 2026 | 4.77 | 4.77 | 4.60 | 4.68 | 4.68 | -1.89% | 1,891,562 |
| Jul 3, 2026 | 4.66 | 4.80 | 4.62 | 4.77 | 4.77 | 2.36% | 3,184,690 |
| Jul 2, 2026 | 4.59 | 4.68 | 4.53 | 4.66 | 4.66 | 3.33% | 3,507,747 |
| Jul 1, 2026 | 4.46 | 4.55 | 4.40 | 4.51 | 4.51 | 1.12% | 3,034,754 |
| Jun 30, 2026 | 4.45 | 4.48 | 4.25 | 4.46 | 4.46 | 0.90% | 3,791,640 |
| Jun 29, 2026 | 4.63 | 4.63 | 4.41 | 4.42 | 4.42 | -4.74% | 5,663,430 |
| Jun 25, 2026 | 4.71 | 4.84 | 4.64 | 4.64 | 4.64 | -2.32% | 9,814,409 |
| Jun 24, 2026 | 4.84 | 4.92 | 4.74 | 4.75 | 4.75 | -1.86% | 13,238,470 |
| Jun 23, 2026 | 5.00 | 5.03 | 4.83 | 4.84 | 4.84 | -3.20% | 16,595,654 |
| Jun 22, 2026 | 4.94 | 5.02 | 4.92 | 5.00 | 5.00 | 2.04% | 4,596,414 |
| Jun 19, 2026 | 5.04 | 5.05 | 4.89 | 4.90 | 4.90 | -2.78% | 19,014,430 |
| Jun 18, 2026 | 5.02 | 5.08 | 5.01 | 5.04 | 5.04 | 0.80% | 4,471,656 |
| Jun 17, 2026 | 5.12 | 5.20 | 4.99 | 5.00 | 5.00 | -2.15% | 28,211,770 |
| Jun 16, 2026 | 5.26 | 5.30 | 5.04 | 5.11 | 5.11 | -2.48% | 24,792,020 |
| Jun 15, 2026 | 5.28 | 5.44 | 5.24 | 5.24 | 5.24 | 0.38% | 13,249,450 |
| Jun 12, 2026 | 5.23 | 5.27 | 5.16 | 5.22 | 5.22 | 1.36% | 2,339,911 |
| Jun 11, 2026 | 5.19 | 5.24 | 5.14 | 5.15 | 5.15 | -1.15% | 2,088,247 |