Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 4.170
+0.020 (0.48%)
Nov 12, 2026, 3:29 PM IST
Rama Steel Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.16 | 4.20 | 4.11 | 4.17 | 4.17 | 0.48% | 1,222,334 |
| Nov 11, 2026 | 4.18 | 4.18 | 4.08 | 4.15 | 4.15 | 1.47% | 1,811,252 |
| Nov 9, 2026 | 4.19 | 4.20 | 4.05 | 4.09 | 4.09 | -1.68% | 1,075,659 |
| Nov 8, 2026 | 4.19 | 4.19 | 4.08 | 4.16 | 4.16 | 2.72% | 815,052 |
| Nov 6, 2026 | 4.19 | 4.19 | 4.00 | 4.05 | 4.05 | -2.17% | 1,544,047 |
| Nov 5, 2026 | 4.08 | 4.19 | 4.03 | 4.14 | 4.14 | 2.73% | 1,761,470 |
| Nov 4, 2026 | 4.19 | 4.19 | 3.97 | 4.03 | 4.03 | -1.95% | 1,875,408 |
| Nov 3, 2026 | 4.11 | 4.12 | 3.96 | 4.11 | 4.11 | 4.58% | 2,097,111 |
| Nov 2, 2026 | 3.74 | 3.93 | 3.62 | 3.93 | 3.93 | 4.80% | 2,177,055 |
| Oct 30, 2026 | 3.78 | 3.78 | 3.72 | 3.75 | 3.75 | -0.79% | 465,431 |
| Oct 29, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 599,126 |
| Oct 28, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 614,217 |
| Oct 27, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 546,204 |
| Oct 26, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 585,132 |
| Oct 23, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -1.88% | 944,047 |
| Oct 22, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -1.84% | 694,603 |
| Oct 21, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.81% | 947,195 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -1.53% | 629,297 |
| Oct 16, 2026 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -1.50% | 1,420,504 |
| Oct 15, 2026 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | -0.50% | 1,163,561 |
| Oct 14, 2026 | 4.00 | 4.08 | 4.00 | 4.01 | 4.01 | 0.25% | 1,375,184 |
| Oct 13, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -1.23% | 699,104 |
| Oct 12, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | -0.49% | 1,040,109 |
| Oct 9, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -1.93% | 707,401 |
| Oct 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | 755,050 |
| Oct 7, 2026 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -1.86% | 396,923 |
| Oct 6, 2026 | 4.39 | 4.39 | 4.31 | 4.31 | 4.31 | -1.82% | 713,156 |
| Oct 5, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.79% | 224,049 |
| Oct 1, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -1.97% | 501,360 |
| Sep 30, 2026 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 1.79% | 3,775,009 |
| Sep 29, 2026 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | 1.82% | 2,009,991 |
| Sep 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | 3,786,918 |
| Sep 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.97% | 404,771 |
| Sep 24, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.93% | 403,947 |
| Sep 23, 2026 | 4.60 | 4.72 | 4.48 | 4.66 | 4.66 | 2.64% | 4,512,972 |
| Sep 22, 2026 | 4.51 | 4.58 | 4.26 | 4.54 | 4.54 | 3.65% | 6,376,739 |
| Sep 21, 2026 | 4.28 | 4.45 | 4.21 | 4.38 | 4.38 | 2.34% | 4,243,681 |
| Sep 18, 2026 | 4.19 | 4.31 | 4.04 | 4.28 | 4.28 | 4.14% | 4,510,946 |
| Sep 17, 2026 | 4.00 | 4.11 | 3.93 | 4.11 | 4.11 | 4.85% | 3,583,514 |
| Sep 16, 2026 | 3.69 | 3.92 | 3.68 | 3.92 | 3.92 | 4.81% | 2,722,764 |
| Sep 15, 2026 | 3.74 | 4.10 | 3.74 | 3.74 | 3.74 | -4.83% | 6,593,055 |
| Sep 11, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | 3,936,136 |
| Sep 10, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 1,643,160 |
| Sep 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | 1,269,165 |
| Sep 8, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | 1.71% | 1,166,637 |
| Sep 7, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 1,943,527 |
| Sep 4, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -1.71% | 1,376,297 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -1.92% | 1,822,095 |
| Sep 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.88% | 410,347 |
| Sep 1, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -1.85% | 496,700 |