Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 4.140
+0.030 (0.73%)
Jul 31, 2026, 11:05 AM IST
Rama Steel Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5.21 | 5.28 | 5.19 | 5.21 | 5.21 | -0.19% | 5,913,929 |
| Jun 9, 2026 | 5.16 | 5.40 | 5.16 | 5.22 | 5.22 | 0.58% | 4,836,820 |
| Jun 8, 2026 | 5.25 | 5.30 | 5.13 | 5.19 | 5.19 | -2.08% | 2,923,951 |
| Jun 5, 2026 | 5.33 | 5.34 | 5.28 | 5.30 | 5.30 | 0.19% | 2,638,963 |
| Jun 4, 2026 | 5.29 | 5.36 | 5.27 | 5.29 | 5.29 | - | 3,610,278 |
| Jun 3, 2026 | 5.30 | 5.33 | 5.25 | 5.29 | 5.29 | -0.75% | 2,497,763 |
| Jun 2, 2026 | 5.26 | 5.52 | 5.17 | 5.33 | 5.33 | 1.33% | 6,690,776 |
| Jun 1, 2026 | 5.50 | 5.57 | 5.25 | 5.26 | 5.26 | -4.36% | 6,046,881 |
| May 29, 2026 | 5.50 | 5.60 | 5.48 | 5.50 | 5.50 | 0.73% | 5,523,183 |
| May 27, 2026 | 5.33 | 5.52 | 5.32 | 5.46 | 5.46 | 2.63% | 4,535,961 |
| May 26, 2026 | 5.39 | 5.39 | 5.30 | 5.32 | 5.32 | 0.19% | 3,445,812 |
| May 25, 2026 | 5.38 | 5.38 | 5.29 | 5.31 | 5.31 | 1.72% | 3,375,462 |
| May 22, 2026 | 5.17 | 5.29 | 5.14 | 5.22 | 5.22 | 0.97% | 2,733,691 |
| May 21, 2026 | 5.18 | 5.30 | 5.16 | 5.17 | 5.17 | 0.39% | 3,694,054 |
| May 20, 2026 | 5.14 | 5.19 | 5.07 | 5.15 | 5.15 | -0.39% | 2,266,743 |