Skip to main content
logo
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,380.00
-1.60 (-0.07%)
Sep 3, 2025, 9:30 AM IST

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,400.002,409.902,346.202,381.602,381.60-0.79%23,860
Sep 1, 20252,392.102,421.802,370.002,400.502,400.500.35%11,701
Aug 29, 20252,381.002,450.002,345.002,392.102,392.100.56%80,686
Aug 28, 20252,413.502,413.502,346.102,378.802,378.80-0.60%12,588
Aug 26, 20252,442.002,456.902,380.002,393.202,393.20-2.29%22,407
Aug 25, 20252,441.002,460.002,420.102,449.202,449.201.20%12,309
Aug 22, 20252,445.102,449.902,372.502,420.202,420.20-1.02%14,190
Aug 21, 20252,400.002,454.702,376.102,445.102,445.102.06%20,329
Aug 20, 20252,435.002,440.002,390.102,395.802,395.80-1.02%7,755
Aug 19, 20252,380.002,442.902,364.702,420.402,420.401.94%15,040
Aug 18, 20252,363.002,387.102,341.002,374.302,374.301.34%8,150
Aug 14, 20252,374.002,385.002,334.002,343.002,343.00-0.39%5,989
Aug 13, 20252,355.502,394.002,325.102,352.202,352.200.71%13,529
Aug 12, 20252,344.002,364.502,319.902,335.602,335.600.53%10,911
Aug 11, 20252,350.002,350.002,299.102,323.402,323.40-0.21%14,307
Aug 8, 20252,311.002,354.702,309.902,328.402,328.40-0.05%14,958
Aug 7, 20252,351.702,389.502,256.002,329.602,329.60-0.94%31,893
Aug 6, 20252,470.002,483.502,342.002,351.602,351.60-4.44%28,938
Aug 5, 20252,502.102,527.502,441.002,460.802,460.80-1.81%17,644
Aug 4, 20252,579.002,580.202,501.002,506.202,506.20-2.88%15,752
Aug 1, 20252,625.102,699.902,572.002,580.602,580.60-2.57%39,856
Jul 31, 20252,680.002,708.902,631.002,648.702,648.70-1.45%9,169
Jul 30, 20252,665.502,730.002,665.502,687.802,687.801.14%10,810
Jul 29, 20252,660.202,680.002,625.002,657.502,657.50-0.36%8,697
Jul 28, 20252,709.502,730.002,652.802,667.002,667.00-1.57%12,208
Jul 25, 20252,798.402,800.002,702.402,709.502,709.50-3.18%17,978
Jul 24, 20252,784.102,815.802,782.502,798.402,798.400.51%12,623
Jul 23, 20252,802.002,802.102,773.902,784.102,784.10-0.53%17,021
Jul 22, 20252,820.002,843.502,795.002,798.902,798.90-0.73%7,184
Jul 21, 20252,810.902,865.002,773.102,819.502,819.500.31%24,652
Jul 18, 20252,867.102,867.102,802.002,810.902,810.90-1.77%11,811
Jul 17, 20252,835.002,869.002,831.602,861.502,861.501.01%9,725
Jul 16, 20252,900.002,900.002,826.002,832.802,832.80-1.79%15,230
Jul 15, 20252,898.502,907.802,816.102,884.302,884.300.36%24,596
Jul 14, 20252,893.502,901.002,855.602,873.902,873.90-1.00%14,013
Jul 11, 20252,920.002,936.902,870.202,903.002,903.00-0.13%23,227
Jul 10, 20252,857.002,945.002,857.002,906.802,906.800.86%21,415
Jul 9, 20252,924.102,924.102,845.202,882.002,882.00-1.73%498,524
Jul 8, 20253,006.903,050.002,860.002,932.702,932.70-2.46%89,499
Jul 7, 20252,874.903,033.702,830.003,006.703,006.704.98%392,568
Jul 4, 20252,885.002,924.002,840.002,864.102,864.10-0.02%26,232
Jul 3, 20252,898.002,912.002,856.002,864.602,864.60-1.11%223,511
Jul 2, 20252,890.002,917.502,854.002,896.902,896.900.14%16,401
Jul 1, 20252,950.002,957.802,875.002,892.802,892.80-1.30%13,435
Jun 30, 20252,864.002,940.902,851.802,930.802,930.802.91%22,038
Jun 27, 20252,844.502,855.002,820.402,847.902,847.900.98%10,585
Jun 26, 20252,809.802,840.002,800.002,820.402,820.400.38%9,729
Jun 25, 20252,770.202,847.302,766.102,809.802,809.801.60%10,288
Jun 24, 20252,812.402,836.502,750.002,765.502,765.50-1.67%17,821
Jun 23, 20252,825.002,841.902,801.002,812.402,812.40-0.76%7,412