Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 5.92
+0.28 (4.96%)
Apr 17, 2026, 3:29 PM IST
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 5.96 | 6.06 | 5.78 | 5.89 | 5.89 | -1.34% | 8,959,379 |
| Mar 11, 2026 | 5.95 | 6.15 | 5.95 | 5.97 | 5.97 | 0.51% | 6,667,349 |
| Mar 10, 2026 | 6.12 | 6.12 | 5.90 | 5.94 | 5.94 | 0.34% | 13,280,090 |
| Mar 9, 2026 | 6.30 | 6.30 | 5.86 | 5.92 | 5.92 | -6.62% | 10,290,500 |
| Mar 6, 2026 | 6.28 | 6.43 | 6.25 | 6.34 | 6.34 | 2.42% | 10,680,100 |
| Mar 5, 2026 | 6.65 | 6.75 | 6.12 | 6.19 | 6.19 | -7.06% | 15,744,530 |
| Mar 4, 2026 | 6.68 | 6.70 | 6.42 | 6.66 | 6.66 | -0.89% | 5,322,417 |
| Mar 2, 2026 | 6.38 | 6.88 | 6.38 | 6.72 | 6.72 | -5.49% | 9,709,675 |
| Feb 27, 2026 | 7.20 | 7.21 | 7.05 | 7.11 | 7.11 | -0.28% | 4,565,762 |
| Feb 26, 2026 | 7.40 | 7.42 | 6.96 | 7.13 | 7.13 | -2.60% | 18,671,800 |
| Feb 25, 2026 | 7.33 | 7.39 | 7.30 | 7.32 | 7.32 | - | 3,228,589 |
| Feb 24, 2026 | 7.39 | 7.44 | 7.25 | 7.32 | 7.32 | -1.48% | 4,659,048 |
| Feb 23, 2026 | 7.43 | 7.90 | 7.40 | 7.43 | 7.43 | - | 13,274,860 |
| Feb 20, 2026 | 7.40 | 7.45 | 7.30 | 7.43 | 7.43 | - | 2,638,245 |
| Feb 19, 2026 | 7.48 | 7.55 | 7.40 | 7.43 | 7.43 | -0.27% | 2,942,694 |
| Feb 18, 2026 | 7.52 | 7.64 | 7.31 | 7.45 | 7.45 | -0.27% | 4,764,045 |
| Feb 17, 2026 | 7.35 | 7.82 | 7.31 | 7.47 | 7.47 | 2.75% | 15,643,890 |
| Feb 16, 2026 | 7.43 | 7.46 | 7.25 | 7.27 | 7.27 | -1.89% | 6,456,448 |
| Feb 13, 2026 | 7.66 | 7.67 | 7.35 | 7.41 | 7.41 | -3.26% | 10,108,575 |
| Feb 12, 2026 | 7.90 | 7.91 | 7.63 | 7.66 | 7.66 | -3.04% | 8,503,745 |
| Feb 11, 2026 | 8.01 | 8.04 | 7.85 | 7.90 | 7.90 | -1.00% | 3,541,404 |
| Feb 10, 2026 | 8.00 | 8.10 | 7.95 | 7.98 | 7.98 | - | 4,544,683 |
| Feb 9, 2026 | 7.81 | 8.05 | 7.79 | 7.98 | 7.98 | 2.44% | 8,145,721 |
| Feb 6, 2026 | 7.75 | 7.85 | 7.70 | 7.79 | 7.79 | 0.13% | 4,432,338 |
| Feb 5, 2026 | 7.94 | 7.94 | 7.75 | 7.78 | 7.78 | -1.77% | 6,141,441 |
| Feb 4, 2026 | 7.78 | 7.96 | 7.71 | 7.92 | 7.92 | 2.06% | 11,252,680 |
| Feb 3, 2026 | 7.91 | 8.05 | 7.72 | 7.76 | 7.76 | 1.04% | 12,051,690 |
| Feb 2, 2026 | 7.65 | 7.77 | 7.51 | 7.68 | 7.68 | - | 5,431,201 |