Skip to main content
logo
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,809.00
+8.20 (0.29%)
Sep 24, 2026, 10:22 AM IST

NSE:RATNAMANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,798.002,819.502,771.002,810.30-0.34%28,061
Sep 23, 20262,771.002,841.002,771.002,800.802,800.800.69%28,051
Sep 22, 20262,777.002,802.002,765.002,781.702,781.700.17%27,421
Sep 21, 20262,859.002,861.102,756.002,776.902,776.90-2.88%38,783
Sep 18, 20262,702.602,897.402,701.602,859.102,859.105.79%64,084
Sep 17, 20262,701.002,735.602,656.502,702.602,702.600.28%39,882
Sep 16, 20262,730.002,730.502,615.602,695.002,695.000.13%33,844
Sep 15, 20262,833.002,833.702,673.002,691.402,691.40-4.27%55,253
Sep 11, 20262,780.002,890.002,741.502,811.402,811.40-0.41%71,947
Sep 10, 20262,870.402,889.002,785.002,823.002,823.00-1.27%93,487
Sep 9, 20262,814.102,873.802,715.102,859.202,859.201.98%126,387
Sep 8, 20262,680.002,819.002,640.002,803.802,803.805.47%145,586
Sep 7, 20262,726.002,741.102,638.302,658.502,658.50-2.51%40,860
Sep 4, 20262,661.002,748.002,656.202,727.002,727.002.15%72,730
Sep 3, 20262,621.302,719.002,591.602,669.702,669.701.34%51,290
Sep 2, 20262,610.002,656.002,556.002,634.302,634.301.12%44,485
Sep 1, 20262,649.702,682.602,565.102,605.102,605.10-1.68%43,960
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