Skip to main content
logo
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,267.00
-2.10 (-0.09%)
Aug 11, 2026, 3:30 PM IST

NSE:RATNAMANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 20262,625.002,848.002,600.002,770.902,758.695.52%65,426
Jun 18, 20262,634.902,655.302,611.302,626.002,614.430.91%12,818
Jun 17, 20262,614.502,692.002,582.502,602.202,590.730.13%103,709
Jun 16, 20262,591.002,613.902,582.102,598.702,587.250.39%16,738
Jun 15, 20262,594.002,630.102,562.802,588.602,577.190.31%25,270
Jun 12, 20262,536.002,600.002,528.502,580.502,569.131.90%16,455
Jun 11, 20262,516.902,550.002,500.002,532.302,521.140.62%8,838
Jun 10, 20262,571.902,572.102,503.002,516.702,505.61-1.85%66,292
Jun 9, 20262,551.702,575.002,536.102,564.202,552.900.49%12,525
Jun 8, 20262,601.002,601.102,540.002,551.702,540.45-2.42%16,745
Jun 5, 20262,667.402,668.002,601.002,614.902,603.38-0.97%18,924
Jun 4, 20262,582.802,689.002,574.402,640.402,628.762.81%43,484
Jun 3, 20262,543.802,580.002,522.002,568.202,556.880.96%18,738
Jun 2, 20262,499.802,569.902,485.002,543.802,532.591.29%10,798