Skip to main content
logo
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,313.10
-16.50 (-0.71%)
Aug 8, 2025, 1:30 PM IST

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 20, 20252,832.302,900.002,794.102,834.002,834.000.06%276,354
Jun 19, 20252,849.302,857.002,811.002,832.402,832.40-0.59%10,541
Jun 18, 20252,832.202,880.002,800.602,849.302,849.30-0.04%17,070
Jun 17, 20252,894.502,894.502,839.802,850.502,850.50-0.68%12,043
Jun 16, 20252,862.002,888.602,815.602,870.002,870.00-0.64%16,567
Jun 13, 20252,880.002,900.502,825.702,888.602,888.60-0.11%9,451
Jun 12, 20252,936.002,938.002,880.002,891.802,891.80-0.72%113,611
Jun 11, 20252,930.002,950.002,892.602,912.702,912.70-0.27%9,547
Jun 10, 20252,928.802,929.002,876.802,920.702,920.700.55%15,329
Jun 9, 20252,885.002,919.002,852.202,904.702,904.701.55%12,361
Jun 6, 20252,843.502,889.802,803.602,860.402,860.401.45%11,571
Jun 5, 20252,842.902,861.502,806.102,819.402,819.40-0.83%8,202
Jun 4, 20252,815.002,873.902,785.002,842.902,842.901.87%10,252
Jun 3, 20252,822.002,849.002,760.002,790.802,790.80-0.67%26,602
Jun 2, 20252,801.702,827.202,730.002,809.702,809.70-1.03%41,859
May 30, 20252,850.002,860.002,791.002,839.002,839.00-0.63%28,854