Shree Rama Multi-Tech Limited (NSE:SHREERAMA)
India · Delayed Price · Currency is INR 44.00
-0.09 (-0.20%)
May 27, 2026, 3:29 PM IST
Shree Rama Multi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 47.00 | 47.49 | 44.50 | 46.24 | 46.24 | -2.75% | 244,032 |
| Apr 1, 2026 | 48.00 | 49.76 | 47.00 | 47.55 | 47.55 | 2.77% | 120,234 |
| Mar 30, 2026 | 50.41 | 50.41 | 45.05 | 46.27 | 46.27 | -6.85% | 148,994 |
| 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 |