Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 5.50
+0.04 (0.73%)
May 29, 2026, 3:30 PM IST
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5.08 | 5.25 | 5.08 | 5.17 | 5.17 | 1.77% | 3,103,035 |
| May 18, 2026 | 5.18 | 5.19 | 5.00 | 5.08 | 5.08 | -2.68% | 6,306,660 |
| May 15, 2026 | 5.30 | 5.33 | 5.20 | 5.22 | 5.22 | -1.51% | 3,653,974 |
| May 14, 2026 | 5.30 | 5.41 | 5.23 | 5.30 | 5.30 | 0.38% | 5,334,041 |
| May 13, 2026 | 5.35 | 5.39 | 5.15 | 5.28 | 5.28 | -1.31% | 10,775,530 |
| May 12, 2026 | 5.60 | 5.63 | 5.35 | 5.35 | 5.35 | -4.97% | 9,739,130 |
| May 11, 2026 | 5.77 | 5.77 | 5.62 | 5.63 | 5.63 | -2.60% | 5,401,635 |
| May 8, 2026 | 5.82 | 5.88 | 5.76 | 5.78 | 5.78 | -0.69% | 3,921,603 |
| May 7, 2026 | 5.75 | 6.03 | 5.75 | 5.82 | 5.82 | 1.22% | 14,649,200 |
| May 6, 2026 | 5.75 | 5.80 | 5.72 | 5.75 | 5.75 | - | 5,580,564 |
| May 5, 2026 | 5.88 | 5.88 | 5.74 | 5.75 | 5.75 | -0.35% | 4,929,941 |
| May 4, 2026 | 5.85 | 5.89 | 5.75 | 5.77 | 5.77 | - | 5,002,154 |
| Apr 30, 2026 | 5.83 | 5.84 | 5.70 | 5.77 | 5.77 | -1.03% | 4,971,616 |
| Apr 29, 2026 | 5.92 | 5.98 | 5.81 | 5.83 | 5.83 | -0.85% | 6,863,431 |
| Apr 28, 2026 | 5.78 | 5.91 | 5.70 | 5.88 | 5.88 | 1.38% | 6,276,459 |
| Apr 27, 2026 | 5.74 | 5.82 | 5.72 | 5.80 | 5.80 | 1.58% | 5,677,666 |
| Apr 24, 2026 | 5.85 | 5.91 | 5.67 | 5.71 | 5.71 | -3.22% | 8,772,970 |
| Apr 23, 2026 | 5.90 | 5.98 | 5.81 | 5.90 | 5.90 | -0.17% | 7,822,866 |
| Apr 22, 2026 | 5.89 | 5.99 | 5.65 | 5.91 | 5.91 | 0.34% | 13,324,250 |
| Apr 21, 2026 | 6.19 | 6.20 | 5.88 | 5.89 | 5.89 | -2.48% | 19,303,260 |
| Apr 20, 2026 | 6.05 | 6.20 | 5.94 | 6.04 | 6.04 | 2.03% | 28,763,890 |
| Apr 17, 2026 | 5.80 | 5.92 | 5.75 | 5.92 | 5.92 | 4.96% | 9,880,089 |
| Apr 16, 2026 | 5.54 | 5.64 | 5.50 | 5.64 | 5.64 | 4.83% | 16,506,320 |
| Apr 15, 2026 | 5.27 | 5.38 | 5.20 | 5.38 | 5.38 | 4.87% | 14,538,330 |
| Apr 13, 2026 | 5.25 | 5.25 | 5.13 | 5.13 | 5.13 | -5.00% | 27,276,138 |
| Apr 10, 2026 | 5.44 | 5.44 | 5.22 | 5.40 | 5.40 | 4.05% | 32,171,110 |
| Apr 9, 2026 | 5.18 | 5.19 | 5.08 | 5.19 | 5.19 | 4.85% | 3,674,395 |
| Apr 8, 2026 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | 4.87% | 3,820,267 |
| Apr 7, 2026 | 4.50 | 4.92 | 4.41 | 4.72 | 4.72 | 4.66% | 24,695,010 |
| Apr 6, 2026 | 4.24 | 4.54 | 4.02 | 4.51 | 4.51 | 9.20% | 22,416,210 |
| Apr 2, 2026 | 3.87 | 4.26 | 3.74 | 4.13 | 4.13 | 3.51% | 28,313,780 |
| Apr 1, 2026 | 3.75 | 3.99 | 3.75 | 3.99 | 3.99 | 9.92% | 26,086,160 |
| Mar 30, 2026 | 4.28 | 4.28 | 3.43 | 3.63 | 3.63 | -15.19% | 76,857,880 |
| Mar 27, 2026 | 4.74 | 4.79 | 4.25 | 4.28 | 4.28 | -9.70% | 57,138,006 |
| Mar 25, 2026 | 4.99 | 5.13 | 4.70 | 4.74 | 4.74 | -3.07% | 38,818,930 |
| Mar 24, 2026 | 4.89 | 5.07 | 4.70 | 4.89 | 4.89 | 6.77% | 30,633,230 |
| Mar 23, 2026 | 5.38 | 5.38 | 4.44 | 4.58 | 4.58 | -15.34% | 53,817,820 |
| Mar 20, 2026 | 5.55 | 5.55 | 5.27 | 5.41 | 5.41 | 3.64% | 10,751,600 |
| Mar 19, 2026 | 5.50 | 5.77 | 5.13 | 5.22 | 5.22 | -8.26% | 13,259,160 |
| Mar 18, 2026 | 5.14 | 5.75 | 5.13 | 5.69 | 5.69 | 10.70% | 19,983,100 |
| Mar 17, 2026 | 5.41 | 5.44 | 5.08 | 5.14 | 5.14 | -4.99% | 16,109,580 |
| Mar 16, 2026 | 5.65 | 5.70 | 5.25 | 5.41 | 5.41 | -4.08% | 14,536,200 |
| Mar 13, 2026 | 5.89 | 5.93 | 5.57 | 5.64 | 5.64 | -4.24% | 12,801,260 |