Shree Rama Multi-Tech Limited (NSE:SHREERAMA)
India · Delayed Price · Currency is INR 49.67
-3.32 (-6.27%)
At close: Mar 27, 2026
Shree Rama Multi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.30 | 56.30 | 48.60 | 49.67 | 49.67 | -6.27% | 258,198 |
| Mar 25, 2026 | 51.50 | 55.45 | 49.51 | 52.99 | 52.99 | 4.76% | 944,187 |
| Mar 24, 2026 | 44.94 | 51.27 | 42.43 | 50.58 | 50.58 | 18.37% | 597,751 |
| Mar 23, 2026 | 45.00 | 45.00 | 42.31 | 42.73 | 42.73 | -3.98% | 78,155 |
| Mar 20, 2026 | 46.00 | 47.01 | 44.10 | 44.50 | 44.50 | -2.03% | 130,876 |
| Mar 19, 2026 | 47.49 | 47.68 | 45.05 | 45.42 | 45.42 | -5.92% | 92,984 |
| Mar 18, 2026 | 47.10 | 49.48 | 46.32 | 48.28 | 48.28 | 5.12% | 129,331 |
| Mar 17, 2026 | 45.61 | 47.19 | 45.10 | 45.93 | 45.93 | 0.31% | 63,334 |
| Mar 16, 2026 | 47.80 | 47.93 | 45.01 | 45.79 | 45.79 | -0.61% | 61,023 |
| Mar 13, 2026 | 48.00 | 49.47 | 45.76 | 46.07 | 46.07 | -4.28% | 63,708 |
| Mar 12, 2026 | 48.00 | 49.27 | 47.76 | 48.13 | 48.13 | -1.25% | 58,222 |
| Mar 11, 2026 | 49.90 | 50.40 | 48.16 | 48.74 | 48.74 | -0.93% | 67,616 |
| Mar 10, 2026 | 48.11 | 49.95 | 48.11 | 49.20 | 49.20 | 3.32% | 87,848 |
| Mar 9, 2026 | 48.51 | 48.51 | 47.15 | 47.62 | 47.62 | -4.36% | 119,840 |
| Mar 6, 2026 | 51.93 | 51.93 | 49.51 | 49.79 | 49.79 | -2.20% | 49,039 |
| Mar 5, 2026 | 51.99 | 52.43 | 49.37 | 50.91 | 50.91 | 0.57% | 136,488 |
| Mar 4, 2026 | 51.44 | 51.50 | 49.61 | 50.62 | 50.62 | -1.77% | 111,367 |
| Mar 2, 2026 | 50.70 | 53.22 | 50.67 | 51.53 | 51.53 | -4.73% | 315,825 |
| Feb 27, 2026 | 55.39 | 55.50 | 53.61 | 54.09 | 54.09 | -2.35% | 80,523 |
| Feb 26, 2026 | 55.05 | 57.63 | 55.05 | 55.39 | 55.39 | 0.11% | 134,247 |
| Feb 25, 2026 | 56.80 | 56.90 | 55.06 | 55.33 | 55.33 | -0.49% | 82,754 |
| Feb 24, 2026 | 56.03 | 57.49 | 55.35 | 55.60 | 55.60 | -1.73% | 88,088 |
| Feb 23, 2026 | 56.65 | 58.34 | 56.36 | 56.58 | 56.58 | -0.74% | 93,950 |
| Feb 20, 2026 | 57.10 | 60.50 | 56.25 | 57.00 | 57.00 | -1.04% | 206,149 |
| Feb 19, 2026 | 60.90 | 60.90 | 57.20 | 57.60 | 57.60 | -3.52% | 93,189 |
| Feb 18, 2026 | 60.50 | 61.64 | 59.21 | 59.70 | 59.70 | -1.66% | 98,865 |
| Feb 17, 2026 | 62.48 | 62.99 | 60.01 | 60.71 | 60.71 | -2.33% | 119,283 |
| Feb 16, 2026 | 62.00 | 64.00 | 62.00 | 62.16 | 62.16 | 1.97% | 387,718 |
| Feb 13, 2026 | 61.00 | 61.65 | 59.72 | 60.96 | 60.96 | 0.21% | 131,175 |
| Feb 12, 2026 | 59.00 | 62.50 | 58.57 | 60.83 | 60.83 | 3.63% | 347,635 |
| Feb 11, 2026 | 58.40 | 61.23 | 58.10 | 58.70 | 58.70 | -0.41% | 144,470 |
| Feb 10, 2026 | 60.39 | 60.39 | 58.50 | 58.94 | 58.94 | -1.54% | 82,181 |
| Feb 9, 2026 | 61.80 | 61.97 | 59.30 | 59.86 | 59.86 | -0.94% | 141,602 |
| Feb 6, 2026 | 60.80 | 61.77 | 59.10 | 60.43 | 60.43 | 0.60% | 239,920 |
| Feb 5, 2026 | 58.47 | 65.00 | 58.46 | 60.07 | 60.07 | 3.59% | 2,497,583 |
| Feb 4, 2026 | 58.60 | 59.50 | 57.59 | 57.99 | 57.99 | -0.94% | 87,094 |
| Feb 3, 2026 | 58.79 | 59.40 | 56.25 | 58.54 | 58.54 | 4.63% | 96,360 |
| Feb 2, 2026 | 58.49 | 58.49 | 55.57 | 55.95 | 55.95 | -2.48% | 120,905 |
| Feb 1, 2026 | 56.72 | 58.50 | 56.00 | 57.37 | 57.37 | -0.55% | 90,000 |
| Jan 30, 2026 | 59.05 | 59.98 | 57.12 | 57.69 | 57.69 | -2.48% | 160,176 |
| Jan 29, 2026 | 58.65 | 59.75 | 57.11 | 59.16 | 59.16 | 0.87% | 154,953 |
| Jan 28, 2026 | 59.00 | 60.15 | 57.55 | 58.65 | 58.65 | -1.25% | 201,744 |
| Jan 27, 2026 | 57.60 | 60.02 | 54.21 | 59.39 | 59.39 | 2.33% | 498,969 |
| Jan 23, 2026 | 60.50 | 60.50 | 57.56 | 58.04 | 58.04 | -2.81% | 52,736 |
| Jan 22, 2026 | 58.81 | 61.00 | 58.61 | 59.72 | 59.72 | 1.62% | 96,559 |
| Jan 21, 2026 | 58.00 | 59.50 | 56.48 | 58.77 | 58.77 | 0.63% | 124,132 |
| Jan 20, 2026 | 62.50 | 63.00 | 57.50 | 58.40 | 58.40 | -5.47% | 196,343 |
| Jan 19, 2026 | 60.60 | 62.99 | 58.62 | 61.78 | 61.78 | 1.95% | 150,560 |
| Jan 16, 2026 | 62.16 | 63.00 | 60.25 | 60.60 | 60.60 | -2.51% | 100,584 |
| Jan 14, 2026 | 60.99 | 63.45 | 59.81 | 62.16 | 62.16 | 1.97% | 156,815 |