Shree Rama Multi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	42.50	45.00	42.05	44.23	44.23	2.50%	74,663
Jun 16, 2026	42.45	44.50	42.00	43.15	43.15	2.25%	83,686
Jun 15, 2026	41.21	44.00	41.21	42.20	42.20	1.15%	75,734
Jun 12, 2026	41.40	42.28	40.60	41.72	41.72	2.23%	58,443
Jun 11, 2026	41.00	42.35	40.51	40.81	40.81	-0.46%	148,636
Jun 10, 2026	43.38	44.40	39.55	41.00	41.00	-5.49%	193,838
Jun 9, 2026	43.38	43.97	42.70	43.38	43.38	1.93%	39,600
Jun 8, 2026	42.90	44.74	42.06	42.56	42.56	-2.39%	92,474
Jun 5, 2026	45.22	46.15	43.21	43.60	43.60	-3.58%	90,146
Jun 4, 2026	45.00	45.99	44.50	45.22	45.22	2.19%	63,300
Jun 3, 2026	44.70	45.79	43.40	44.25	44.25	-4.26%	46,534
Jun 2, 2026	46.85	46.85	45.10	46.22	46.22	-0.50%	48,606
Jun 1, 2026	45.40	47.30	43.56	46.45	46.45	8.40%	341,308
May 29, 2026	44.06	44.70	42.30	42.85	42.85	-3.66%	128,897
May 27, 2026	44.50	45.94	43.62	44.48	44.48	0.88%	138,606
May 26, 2026	45.94	46.98	43.70	44.09	44.09	-2.37%	249,498
May 25, 2026	45.40	46.32	45.10	45.16	45.16	-2.12%	33,466
May 22, 2026	46.00	46.80	44.90	46.14	46.14	0.37%	145,251
May 21, 2026	42.90	46.45	42.62	45.97	45.97	6.86%	255,296
May 20, 2026	41.74	43.89	41.03	43.02	43.02	2.40%	51,206
May 19, 2026	41.48	42.94	40.03	42.01	42.01	1.60%	43,130
May 18, 2026	41.50	41.95	39.40	41.35	41.35	-1.41%	245,443
May 15, 2026	43.49	43.49	41.75	41.94	41.94	-2.17%	73,140
May 14, 2026	44.18	44.99	42.15	42.87	42.87	-2.97%	122,527
May 13, 2026	45.32	45.32	42.90	44.18	44.18	0.41%	106,515
May 12, 2026	45.00	45.89	43.26	44.00	44.00	-1.81%	176,931
May 11, 2026	47.55	48.49	44.33	44.81	44.81	-10.88%	343,234
May 8, 2026	49.65	52.10	49.50	50.28	50.28	1.76%	160,295
May 7, 2026	47.80	50.39	47.66	49.41	49.41	3.74%	138,811
May 6, 2026	47.95	48.80	46.70	47.63	47.63	-1.18%	200,494
May 5, 2026	46.96	48.84	46.96	48.20	48.20	0.73%	64,863
May 4, 2026	46.08	49.58	46.08	47.85	47.85	3.82%	152,393
Apr 30, 2026	46.30	47.25	45.27	46.09	46.09	-0.50%	47,074
Apr 29, 2026	46.30	47.79	46.00	46.32	46.32	-0.15%	100,497
Apr 28, 2026	47.24	47.57	45.99	46.39	46.39	-1.80%	93,675
Apr 27, 2026	47.99	47.99	46.08	47.24	47.24	2.61%	81,427
Apr 24, 2026	46.47	46.55	45.37	46.04	46.04	0.07%	98,992
Apr 23, 2026	46.77	47.23	45.16	46.01	46.01	-1.65%	101,313
Apr 22, 2026	46.46	48.16	46.17	46.78	46.78	0.69%	176,461
Apr 21, 2026	48.60	48.60	46.11	46.46	46.46	-1.02%	204,144
Apr 20, 2026	48.61	48.62	46.50	46.94	46.94	-2.98%	203,611
Apr 17, 2026	49.95	50.19	47.21	48.38	48.38	-1.06%	275,884
Apr 16, 2026	50.40	50.50	48.31	48.90	48.90	-1.53%	214,941
Apr 15, 2026	54.56	55.00	48.80	49.66	49.66	-6.76%	573,281
Apr 13, 2026	51.90	56.00	50.05	53.26	53.26	1.87%	376,967
Apr 10, 2026	50.65	53.95	50.65	52.28	52.28	3.30%	164,323
Apr 9, 2026	51.39	52.00	49.10	50.61	50.61	-0.53%	113,756
Apr 8, 2026	49.75	52.00	49.00	50.88	50.88	6.11%	159,369
Apr 7, 2026	48.39	48.78	47.00	47.95	47.95	-0.56%	75,271
Apr 6, 2026	46.02	49.02	46.02	48.22	48.22	4.28%	81,455