Skip to main content
logo
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,424.80
+7.60 (0.31%)
Oct 31, 2025, 3:30 PM IST

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,411.002,470.702,400.002,424.802,424.800.31%19,820
Oct 30, 20252,431.502,466.102,402.202,417.202,417.20-0.59%114,665
Oct 29, 20252,500.002,502.302,425.002,431.502,431.50-2.28%34,566
Oct 28, 20252,548.002,548.002,471.302,488.202,488.20-3.10%60,646
Oct 27, 20252,449.202,771.902,433.502,567.902,567.905.12%858,085
Oct 24, 20252,427.002,480.002,404.602,442.802,442.800.95%76,156
Oct 23, 20252,354.002,448.002,317.102,419.802,419.802.63%35,495
Oct 21, 20252,319.902,370.002,317.602,357.902,357.901.73%3,907
Oct 20, 20252,399.002,399.002,309.002,317.802,317.80-2.86%34,588
Oct 17, 20252,310.002,444.002,295.102,386.002,386.003.09%27,343
Oct 16, 20252,317.002,350.002,295.302,314.502,314.500.47%13,965
Oct 15, 20252,327.002,327.202,270.002,303.602,303.60-0.66%29,643
Oct 14, 20252,325.002,330.602,298.002,319.002,319.00-0.04%9,325
Oct 13, 20252,335.002,335.902,302.102,319.902,319.90-0.89%9,273
Oct 10, 20252,340.102,348.002,323.002,340.802,340.800.03%9,561
Oct 9, 20252,339.002,359.002,329.002,340.102,340.100.05%9,399
Oct 8, 20252,402.002,402.002,332.202,339.002,339.00-2.62%17,940
Oct 7, 20252,376.302,415.002,374.002,402.002,402.001.08%16,191
Oct 6, 20252,415.202,427.202,360.002,376.302,376.30-1.61%25,404
Oct 3, 20252,414.402,429.102,391.002,415.202,415.200.03%16,182
Oct 1, 20252,404.002,430.002,387.202,414.402,414.400.16%11,453
Sep 30, 20252,432.002,432.002,386.702,410.502,410.50-0.03%12,064
Sep 29, 20252,413.802,430.002,390.002,411.202,411.20-0.11%10,920
Sep 26, 20252,499.602,499.602,390.502,413.802,413.80-3.44%36,491
Sep 25, 20252,451.002,507.002,445.802,499.702,499.701.69%49,978
Sep 24, 20252,449.002,497.902,423.202,458.202,458.200.33%19,447
Sep 23, 20252,425.002,489.002,381.102,450.102,450.101.44%35,086
Sep 22, 20252,413.502,445.502,400.002,415.402,415.400.08%41,144
Sep 19, 20252,495.002,495.002,391.202,413.402,413.40-2.70%69,051
Sep 18, 20252,425.502,494.002,401.402,480.302,480.303.00%33,239
Sep 17, 20252,418.002,433.502,392.602,408.002,408.00-0.59%33,230
Sep 16, 20252,417.402,435.202,388.202,422.402,422.400.66%59,546
Sep 15, 20252,396.502,413.802,375.002,406.602,406.601.27%10,614
Sep 12, 20252,383.102,394.002,370.002,376.402,376.400.02%8,928
Sep 11, 20252,381.502,389.502,362.102,376.002,376.000.62%24,130
Sep 10, 20252,370.702,400.502,350.002,361.302,361.300.09%39,415
Sep 9, 20252,376.002,412.002,342.202,359.102,359.10-0.65%68,574
Sep 8, 20252,425.002,425.002,358.002,374.502,374.50-1.17%21,814
Sep 5, 20252,433.502,433.502,376.202,402.602,402.60-0.42%10,890
Sep 4, 20252,400.802,434.502,399.302,412.802,412.800.50%11,955
Sep 3, 20252,381.602,420.002,363.202,400.802,400.800.81%19,072
Sep 2, 20252,400.002,409.902,346.202,381.602,381.60-0.79%23,860
Sep 1, 20252,392.102,421.802,370.002,400.502,386.500.35%11,700
Aug 29, 20252,381.002,450.002,345.002,392.102,378.150.56%80,686
Aug 28, 20252,413.502,413.502,346.102,378.802,364.93-0.60%12,586
Aug 26, 20252,442.002,456.902,380.002,393.202,379.25-2.29%22,402
Aug 25, 20252,441.002,460.002,420.102,449.202,434.921.20%12,301
Aug 22, 20252,445.102,449.902,372.502,420.202,406.09-1.02%14,190
Aug 21, 20252,400.002,454.702,376.102,445.102,430.852.06%20,328
Aug 20, 20252,435.002,440.002,390.102,395.802,381.83-1.02%7,749