Skip to main content
logo
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,649.70
+38.60 (1.48%)
Aug 31, 2026, 3:30 PM IST

NSE:RATNAMANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20262,616.102,680.002,533.402,649.702,649.701.48%102,160
Aug 28, 20262,650.002,685.302,588.002,611.102,611.10-1.65%48,237
Aug 27, 20262,641.102,759.902,631.002,654.802,654.800.50%121,827
Aug 26, 20262,661.102,690.302,582.402,641.602,641.60-2.58%174,190
Aug 25, 20262,740.202,843.902,665.202,711.502,711.500.54%1,008,208
Aug 24, 20262,354.402,777.002,323.002,697.002,697.0014.55%903,553
Aug 21, 20262,289.602,360.002,278.602,354.402,354.402.83%43,396
Aug 20, 20262,315.002,329.402,280.002,289.602,289.60-0.77%16,177
Aug 19, 20262,385.402,390.002,290.002,307.302,307.30-2.59%15,351
Aug 18, 20262,355.002,425.002,352.902,368.602,368.600.64%62,154
Aug 17, 20262,352.002,370.502,302.602,353.602,353.600.07%19,515
Aug 14, 20262,282.202,360.302,281.002,352.002,352.002.35%29,086
Aug 13, 20262,240.402,333.002,227.602,298.002,298.002.57%38,296
Aug 12, 20262,255.002,300.002,223.002,240.402,240.40-0.65%46,513
Aug 11, 20262,269.102,284.902,246.602,255.002,255.00-0.18%59,428
Aug 10, 20262,406.002,412.602,212.602,269.102,259.103.25%250,388
Aug 7, 20262,374.802,394.602,154.602,197.602,187.92-7.30%333,715
Aug 6, 20262,381.502,420.002,351.002,370.602,360.15-0.46%34,705
Aug 5, 20262,374.302,424.002,350.002,381.502,371.000.30%30,058
Aug 4, 20262,371.802,393.602,348.002,374.302,363.840.11%12,299
Aug 3, 20262,373.002,424.302,358.902,371.802,361.350.55%24,944
Jul 31, 20262,398.202,413.502,355.002,358.902,348.50-1.10%16,537
Jul 30, 20262,397.602,420.902,356.102,385.202,374.69-0.17%92,754
Jul 29, 20262,357.002,408.702,357.002,389.202,378.671.39%11,153
Jul 28, 20262,400.002,410.802,350.002,356.502,346.11-1.99%19,778
Jul 27, 20262,400.802,435.702,395.102,404.302,393.700.41%17,021
Jul 24, 20262,410.002,447.802,381.002,394.502,383.95-1.27%26,552
Jul 23, 20262,468.002,500.002,402.002,425.202,414.51-2.17%35,878
Jul 22, 20262,554.502,554.502,458.002,478.902,467.98-2.36%31,155
Jul 21, 20262,555.002,590.502,530.002,538.902,527.71-0.53%31,663
Jul 20, 20262,585.002,616.502,544.102,552.502,541.25-1.17%22,394
Jul 17, 20262,612.302,633.502,565.002,582.802,571.42-1.33%9,666
Jul 16, 20262,600.002,634.902,580.002,617.502,605.960.53%20,108
Jul 15, 20262,590.002,644.402,586.902,603.602,592.130.65%11,442
Jul 14, 20262,674.002,674.002,572.002,586.702,575.30-2.64%14,918
Jul 13, 20262,690.002,715.002,640.502,656.802,645.09-1.37%38,714
Jul 10, 20262,637.002,711.002,637.002,693.802,681.932.27%29,897
Jul 9, 20262,590.502,645.102,565.302,633.902,622.291.68%12,273
Jul 8, 20262,600.002,625.002,557.802,590.502,579.08-0.48%50,557
Jul 7, 20262,580.002,645.502,579.902,603.002,591.531.07%79,758
Jul 6, 20262,525.102,599.002,525.102,575.402,564.052.50%58,369
Jul 3, 20262,485.002,540.002,480.002,512.502,501.431.12%20,310
Jul 2, 20262,495.002,508.802,455.002,484.702,473.750.20%20,918
Jul 1, 20262,532.502,536.402,470.002,479.802,468.87-1.20%51,155
Jun 30, 20262,570.202,596.002,502.002,510.002,498.94-2.34%75,722
Jun 29, 20262,666.502,674.002,525.002,570.202,558.87-2.91%127,981
Jun 25, 20262,762.002,769.802,632.002,647.102,635.43-3.87%17,344
Jun 24, 20262,735.102,763.002,693.002,753.602,741.460.48%11,895
Jun 23, 20262,732.502,797.902,702.702,740.402,728.32-0.43%15,961
Jun 22, 20262,819.802,824.602,739.902,752.202,740.07-0.67%27,012