Rama Steel Tubes Limited (NSE:RAMASTEEL)
India · Delayed Price · Currency is INR 4.470
-0.090 (-1.97%)
Oct 1, 2026, 3:14 PM IST
Rama Steel Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 4.38 | 4.38 | 4.33 | 4.33 | 4.33 | -1.81% | 1,713,362 |
| Aug 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.85% | 706,510 |
| Aug 27, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 1.88% | 3,107,197 |
| Aug 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.92% | 763,911 |
| Aug 25, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.96% | 772,239 |
| Aug 24, 2026 | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | 2.00% | 1,820,960 |
| Aug 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 1,538,716 |
| 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 |