Shree Rama Multi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.82	39.42	38.40	39.17	39.17	0.90%	65,403
Jul 30, 2026	39.70	39.73	38.50	38.82	38.82	-0.36%	29,997
Jul 29, 2026	38.42	39.50	38.05	38.96	38.96	2.39%	88,749
Jul 28, 2026	39.75	40.95	37.62	38.05	38.05	-4.40%	102,008
Jul 27, 2026	39.26	41.80	39.26	39.80	39.80	-0.95%	70,193
Jul 24, 2026	40.60	40.82	39.70	40.18	40.18	-1.06%	35,525
Jul 23, 2026	40.60	41.80	40.50	40.61	40.61	0.02%	111,389
Jul 22, 2026	41.80	41.80	40.20	40.60	40.60	-2.87%	55,900
Jul 21, 2026	41.84	42.88	41.55	41.80	41.80	-0.17%	54,512
Jul 20, 2026	42.25	42.46	41.02	41.87	41.87	-0.40%	39,149
Jul 17, 2026	42.98	42.98	41.90	42.04	42.04	-0.78%	19,508
Jul 16, 2026	42.37	42.98	42.17	42.37	42.37	-	29,203
Jul 15, 2026	42.95	43.09	42.00	42.37	42.37	-0.12%	28,525
Jul 14, 2026	43.09	43.14	42.30	42.42	42.42	-1.37%	32,373
Jul 13, 2026	43.00	43.72	42.91	43.01	43.01	-0.51%	26,719
Jul 10, 2026	44.27	44.34	42.81	43.23	43.23	0.35%	50,518
Jul 9, 2026	43.10	43.94	42.51	43.08	43.08	1.39%	47,640
Jul 8, 2026	44.92	45.49	42.02	42.49	42.49	-4.47%	107,717
Jul 7, 2026	43.95	46.64	43.95	44.48	44.48	1.21%	300,680
Jul 6, 2026	43.91	46.37	42.59	43.95	43.95	0.09%	234,219
Jul 3, 2026	43.97	44.18	42.76	43.91	43.91	2.00%	68,006
Jul 2, 2026	43.98	44.18	42.92	43.05	43.05	-2.11%	36,266
Jul 1, 2026	42.99	44.72	42.99	43.98	43.98	3.17%	83,791
Jun 30, 2026	42.70	43.23	42.05	42.63	42.63	1.02%	28,075
Jun 29, 2026	42.50	42.73	42.06	42.20	42.20	-0.47%	33,131
Jun 25, 2026	43.20	43.45	42.40	42.40	42.40	-1.44%	35,260
Jun 24, 2026	43.49	44.00	42.18	43.02	43.02	1.15%	32,275
Jun 23, 2026	43.60	44.19	42.10	42.53	42.53	-2.41%	61,646
Jun 22, 2026	46.50	48.10	43.05	43.58	43.58	-5.38%	189,204
Jun 19, 2026	45.98	48.00	45.00	46.06	46.06	0.07%	282,641
Jun 18, 2026	44.00	46.40	43.61	46.03	46.03	4.07%	93,893
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